FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	47.85	47.85	47.58	47.58	46.51	4.48%	242
Oct 2, 2025	45.54	45.54	45.54	45.54	44.52	2.22%	112
Sep 24, 2025	44.55	44.55	44.55	44.55	43.55	9.16%	258
Sep 4, 2025	40.81	40.81	40.81	40.81	39.89	-4.31%	203
Aug 27, 2025	42.65	42.65	42.65	42.65	41.69	-0.81%	195
Aug 26, 2025	43.00	43.00	43.00	43.00	42.03	-3.91%	158
Aug 22, 2025	44.65	44.75	44.65	44.75	43.74	2.87%	235
Aug 21, 2025	43.50	43.50	43.50	43.50	42.52	-0.34%	122
Aug 12, 2025	43.40	43.69	43.30	43.65	42.67	1.38%	11,399
Aug 4, 2025	43.06	43.06	43.06	43.06	42.09	3.45%	340
Jun 27, 2025	41.62	41.62	41.62	41.62	40.69	-1.68%	134
Jun 25, 2025	41.30	42.33	41.30	42.33	41.38	0.12%	300
Jun 24, 2025	41.20	42.28	41.20	42.28	41.33	1.88%	300
Jun 13, 2025	41.50	41.50	41.50	41.50	40.57	3.89%	107
May 12, 2025	39.95	39.95	39.95	39.95	39.05	-0.56%	188
May 5, 2025	40.17	40.17	40.17	40.17	39.27	0.43%	129
May 2, 2025	40.00	40.00	40.00	40.00	39.10	10.93%	1,050
Apr 14, 2025	36.06	36.06	36.06	36.06	35.25	5.35%	1,891