FirstRand Limited (NMSE:FST)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 77.35
-0.83 (-1.06%)
At close: Aug 18, 2025
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.63% | 1 |
| Aug 21, 2025 | 76.72 | 76.82 | 76.72 | 76.82 | 76.82 | 0.12% | 9,581 |
| Aug 20, 2025 | 77.49 | 77.49 | 76.73 | 76.73 | 76.73 | -1.40% | 3,507 |
| Aug 19, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.61% | 1 |
| Aug 18, 2025 | 77.54 | 77.54 | 77.35 | 77.35 | 77.35 | -1.06% | 6,011 |
| Aug 15, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.05% | 1 |
| Aug 14, 2025 | 77.75 | 78.22 | 77.75 | 78.22 | 78.22 | 0.81% | 9,333 |
| Aug 13, 2025 | 77.92 | 77.92 | 77.35 | 77.59 | 77.59 | 0.60% | 20,173 |
| Aug 12, 2025 | 76.77 | 77.13 | 76.75 | 77.13 | 77.13 | 1.22% | 49,478 |
| Aug 11, 2025 | 76.38 | 76.38 | 76.20 | 76.20 | 76.20 | 0.69% | 8,001 |
| Aug 8, 2025 | 76.52 | 76.52 | 75.68 | 75.68 | 75.68 | -1.01% | 15,606 |
| Aug 7, 2025 | 76.36 | 76.45 | 76.36 | 76.45 | 76.45 | -0.07% | 43,151 |
| Aug 6, 2025 | 76.53 | 76.53 | 76.50 | 76.50 | 76.50 | 0.76% | 4,940 |
| Aug 5, 2025 | 77.00 | 77.00 | 75.92 | 75.92 | 75.92 | -2.24% | 4,261 |
| Aug 4, 2025 | 78.61 | 78.61 | 77.66 | 77.66 | 77.66 | 2.44% | 11,810 |
| Aug 1, 2025 | 76.43 | 76.43 | 75.81 | 75.81 | 75.81 | -2.13% | 827 |
| Jul 31, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.19% | 1 |
| Jul 30, 2025 | 75.87 | 76.55 | 75.87 | 76.55 | 76.55 | 1.74% | 153,483 |
| Jul 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.08% | 1 |
| Jul 28, 2025 | 75.50 | 75.50 | 75.30 | 75.30 | 75.30 | 0.41% | 5,083 |
| Jul 25, 2025 | 76.25 | 76.25 | 74.99 | 74.99 | 74.99 | - | 7,399 |
| Jul 24, 2025 | 74.99 | 74.99 | 74.90 | 74.99 | 74.99 | 0.82% | 7,082 |
| Jul 23, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -1.29% | 3,541 |
| Jul 22, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.63% | 1 |
| Jul 21, 2025 | 76.74 | 76.74 | 75.83 | 75.83 | 75.83 | -1.10% | 29,880 |
| Jul 18, 2025 | 75.65 | 76.67 | 75.65 | 76.67 | 76.67 | 2.35% | 176,193 |
| Jul 17, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.55% | 1 |
| Jul 16, 2025 | 73.11 | 74.50 | 73.11 | 74.50 | 74.50 | 1.66% | 10,001 |
| Jul 15, 2025 | 72.65 | 73.28 | 72.65 | 73.28 | 73.28 | 1.65% | 4,931 |
| Jul 14, 2025 | 72.30 | 72.30 | 72.03 | 72.09 | 72.09 | -0.91% | 21,911 |
| Jul 11, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -3.13% | 1 |
| Jul 10, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.71% | 1 |
| Jul 9, 2025 | 75.75 | 75.75 | 75.64 | 75.64 | 75.64 | 0.52% | 21,561 |
| Jul 8, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.40% | 1 |
| Jul 7, 2025 | 74.48 | 74.63 | 74.14 | 74.21 | 74.21 | -0.80% | 614,985 |
| Jul 4, 2025 | 74.85 | 74.85 | 74.81 | 74.81 | 74.81 | -1.04% | 17,920 |
| Jul 3, 2025 | 75.60 | 75.62 | 75.60 | 75.60 | 75.60 | 0.84% | 35,099 |
| Jul 2, 2025 | 74.26 | 74.97 | 74.26 | 74.97 | 74.97 | -1.61% | 212,180 |
| Jul 1, 2025 | 76.32 | 76.32 | 75.98 | 76.20 | 76.20 | 0.67% | 6,615 |
| Jun 30, 2025 | 76.03 | 76.03 | 75.69 | 75.69 | 75.69 | -0.13% | 3,429 |
| Jun 27, 2025 | 75.30 | 75.79 | 75.30 | 75.79 | 75.79 | 1.01% | 14,773 |
| Jun 26, 2025 | 75.73 | 75.73 | 75.03 | 75.03 | 75.03 | 0.17% | 2,724 |
| Jun 25, 2025 | 74.28 | 74.90 | 71.95 | 74.90 | 74.90 | 0.73% | 203,473 |
| Jun 24, 2025 | 73.74 | 74.36 | 73.47 | 74.36 | 74.36 | 4.44% | 29,334 |
| Jun 23, 2025 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | -1.93% | 4,735 |
| Jun 20, 2025 | 72.60 | 72.75 | 72.60 | 72.60 | 72.60 | - | 91,961 |
| Jun 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.47% | 1 |
| Jun 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.56% | 1 |
| Jun 17, 2025 | 71.86 | 72.14 | 71.86 | 71.86 | 71.86 | -0.54% | 3,046 |
| Jun 13, 2025 | 73.37 | 73.37 | 72.25 | 72.25 | 72.25 | -3.65% | 468,091 |