FirstRand Limited FSR
JSE · South Africa · Finance
ZAc 9,070.00-97.00 (-1.06%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 9,070.00 | -1.06% | ZAc 9,117.00 | ZAc 9,117.00 | ZAc 8,948.00 | 6.21M |
| 2026-09-30 | ZAc 9,167.00 | -0.47% | ZAc 9,220.00 | ZAc 9,300.00 | ZAc 9,135.00 | 12.19M |
| 2026-09-29 | ZAc 9,210.00 | -0.22% | ZAc 9,210.00 | ZAc 9,280.00 | ZAc 9,170.00 | 8.99M |
| 2026-09-28 | ZAc 9,230.00 | +0.40% | ZAc 9,230.00 | ZAc 9,303.00 | ZAc 9,156.00 | 7.18M |
| 2026-09-25 | ZAc 9,193.00 | -0.81% | ZAc 9,253.00 | ZAc 9,251.00 | ZAc 9,163.00 | 7.21M |
| 2026-09-23 | ZAc 9,268.00 | -1.56% | ZAc 9,480.00 | ZAc 9,480.00 | ZAc 9,208.00 | 11.46M |
| 2026-09-22 | ZAc 9,415.00 | -0.23% | ZAc 9,444.00 | ZAc 9,550.00 | ZAc 9,357.00 | 27.53M |
| 2026-09-21 | ZAc 9,437.00 | +0.53% | ZAc 9,468.00 | ZAc 9,513.00 | ZAc 9,405.00 | 6.81M |
| 2026-09-18 | ZAc 9,387.00 | -0.47% | ZAc 9,459.00 | ZAc 9,466.00 | ZAc 9,355.00 | 25.21M |
| 2026-09-17 | ZAc 9,431.00 | +0.46% | ZAc 9,434.00 | ZAc 9,468.00 | ZAc 9,310.00 | 46.66M |
| 2026-09-16 | ZAc 9,388.00 | -0.77% | ZAc 9,500.00 | ZAc 9,502.00 | ZAc 9,343.00 | 15.04M |
| 2026-09-15 | ZAc 9,461.00 | +1.33% | ZAc 9,379.00 | ZAc 9,461.00 | ZAc 9,154.00 | 18.29M |
| 2026-09-14 | ZAc 9,337.00 | -3.64% | ZAc 9,642.00 | ZAc 9,702.00 | ZAc 9,337.00 | 12.47M |
| 2026-09-11 | ZAc 9,690.00 | -0.65% | ZAc 9,801.00 | ZAc 9,824.00 | ZAc 9,620.00 | 9.35M |
| 2026-09-10 | ZAc 9,753.00 | +1.35% | ZAc 9,750.00 | ZAc 10,052.00 | ZAc 9,753.00 | 19.77M |
| 2026-09-09 | ZAc 9,623.00 | -0.96% | ZAc 9,687.00 | ZAc 9,727.00 | ZAc 9,577.00 | 8.89M |
| 2026-09-08 | ZAc 9,716.00 | +0.50% | ZAc 9,620.00 | ZAc 9,716.00 | ZAc 9,555.00 | 8.64M |
| 2026-09-07 | ZAc 9,668.00 | -0.57% | ZAc 9,705.00 | ZAc 9,754.00 | ZAc 9,623.00 | 3.54M |
| 2026-09-04 | ZAc 9,723.00 | +1.45% | ZAc 9,590.00 | ZAc 9,723.00 | ZAc 9,531.00 | 6.59M |
| 2026-09-03 | ZAc 9,584.00 | +0.02% | ZAc 9,615.00 | ZAc 9,645.00 | ZAc 9,545.00 | 8.54M |
| 2026-09-02 | ZAc 9,582.00 | +0.55% | ZAc 9,558.00 | ZAc 9,628.00 | ZAc 9,520.00 | 11.63M |
| 2026-09-01 | ZAc 9,530.00 | +0.01% | ZAc 9,550.00 | ZAc 9,606.00 | ZAc 9,486.00 | 14.44M |
| 2026-08-31 | ZAc 9,529.00 | -0.87% | ZAc 9,535.00 | ZAc 9,683.00 | ZAc 9,529.00 | 13.90M |
| 2026-08-28 | ZAc 9,613.00 | +1.39% | ZAc 9,511.00 | ZAc 9,636.00 | ZAc 9,498.00 | 10.52M |
| 2026-08-27 | ZAc 9,481.00 | -1.04% | ZAc 9,587.00 | ZAc 9,630.00 | ZAc 9,481.00 | 11.48M |
| 2026-08-26 | ZAc 9,581.00 | -1.44% | ZAc 9,691.00 | ZAc 9,738.00 | ZAc 9,542.00 | 17.29M |
| 2026-08-25 | ZAc 9,721.00 | +1.36% | ZAc 9,555.00 | ZAc 9,721.00 | ZAc 9,540.00 | 10.07M |
| 2026-08-24 | ZAc 9,591.00 | -2.00% | ZAc 9,720.00 | ZAc 9,754.00 | ZAc 9,575.00 | 10.67M |
| 2026-08-21 | ZAc 9,787.00 | +1.56% | ZAc 9,726.00 | ZAc 9,810.00 | ZAc 9,638.00 | 7.73M |
| 2026-08-20 | ZAc 9,637.00 | -1.52% | ZAc 9,835.00 | ZAc 9,922.00 | ZAc 9,613.00 | 9.76M |
| 2026-08-19 | ZAc 9,786.00 | +0.54% | ZAc 9,729.00 | ZAc 9,800.00 | ZAc 9,687.00 | 7.12M |
| 2026-08-18 | ZAc 9,733.00 | -0.85% | ZAc 9,793.00 | ZAc 9,890.00 | ZAc 9,699.00 | 9.61M |
| 2026-08-17 | ZAc 9,816.00 | -0.89% | ZAc 9,835.00 | ZAc 9,925.00 | ZAc 9,816.00 | 5.69M |
| 2026-08-14 | ZAc 9,904.00 | -0.17% | ZAc 9,921.00 | ZAc 10,030.00 | ZAc 9,805.00 | 8.47M |
| 2026-08-13 | ZAc 9,921.00 | +0.29% | ZAc 9,862.00 | ZAc 10,000.00 | ZAc 9,894.00 | 8.73M |
| 2026-08-12 | ZAc 9,892.00 | -0.48% | ZAc 9,913.00 | ZAc 9,954.00 | ZAc 9,842.00 | 11.78M |
| 2026-08-11 | ZAc 9,940.00 | -1.61% | ZAc 10,055.00 | ZAc 10,178.00 | ZAc 9,925.00 | 10.64M |
| 2026-08-07 | ZAc 10,103.00 | -0.26% | ZAc 10,143.00 | ZAc 10,151.00 | ZAc 9,992.00 | 6.92M |
| 2026-08-06 | ZAc 10,129.00 | +0.68% | ZAc 10,085.00 | ZAc 10,190.00 | ZAc 10,024.00 | 14.32M |
| 2026-08-05 | ZAc 10,061.00 | -0.89% | ZAc 10,201.00 | ZAc 10,288.00 | ZAc 9,981.00 | 8.33M |
| 2026-08-04 | ZAc 10,151.00 | +1.05% | ZAc 10,000.00 | ZAc 10,155.00 | ZAc 9,998.00 | 9.54M |
| 2026-08-03 | ZAc 10,046.00 | +1.80% | ZAc 9,868.00 | ZAc 10,048.00 | ZAc 9,866.00 | 11.09M |
| 2026-07-31 | ZAc 9,868.00 | +1.26% | ZAc 9,815.00 | ZAc 9,918.00 | ZAc 9,763.00 | 16.97M |
| 2026-07-30 | ZAc 9,745.00 | +1.32% | ZAc 9,584.00 | ZAc 9,819.00 | ZAc 9,536.00 | 8.07M |
| 2026-07-29 | ZAc 9,618.00 | +0.19% | ZAc 9,645.00 | ZAc 9,688.00 | ZAc 9,568.00 | 9.02M |
| 2026-07-28 | ZAc 9,600.00 | -0.19% | ZAc 9,620.00 | ZAc 9,697.00 | ZAc 9,576.00 | 7.19M |
| 2026-07-27 | ZAc 9,618.00 | +0.32% | ZAc 9,663.00 | ZAc 9,780.00 | ZAc 9,570.00 | 7.13M |
| 2026-07-24 | ZAc 9,587.00 | +1.99% | ZAc 9,387.00 | ZAc 9,587.00 | ZAc 9,377.00 | 6.94M |
| 2026-07-23 | ZAc 9,400.00 | -2.32% | ZAc 9,609.00 | ZAc 9,610.00 | ZAc 9,354.00 | 9.82M |
| 2026-07-22 | ZAc 9,623.00 | +0.17% | ZAc 9,603.00 | ZAc 9,661.00 | ZAc 9,551.00 | 7.14M |
| 2026-07-21 | ZAc 9,607.00 | -0.40% | ZAc 9,655.00 | ZAc 9,721.00 | ZAc 9,570.00 | 7.05M |
| 2026-07-20 | ZAc 9,646.00 | -1.33% | ZAc 9,734.00 | ZAc 9,775.00 | ZAc 9,646.00 | 7.98M |
| 2026-07-17 | ZAc 9,776.00 | -0.10% | ZAc 9,734.00 | ZAc 9,782.00 | ZAc 9,631.00 | 8.38M |
| 2026-07-16 | ZAc 9,786.00 | +0.65% | ZAc 9,779.00 | ZAc 9,867.00 | ZAc 9,670.00 | 7.32M |
| 2026-07-15 | ZAc 9,723.00 | -0.07% | ZAc 9,760.00 | ZAc 9,800.00 | ZAc 9,660.00 | 6.95M |
| 2026-07-14 | ZAc 9,730.00 | +0.75% | ZAc 9,700.00 | ZAc 9,730.00 | ZAc 9,530.00 | 9.41M |
| 2026-07-13 | ZAc 9,658.00 | -0.28% | ZAc 9,620.00 | ZAc 9,723.00 | ZAc 9,596.00 | 3.99M |
| 2026-07-10 | ZAc 9,685.00 | +0.92% | ZAc 9,597.00 | ZAc 9,700.00 | ZAc 9,591.00 | 6.01M |
| 2026-07-09 | ZAc 9,597.00 | +1.14% | ZAc 9,560.00 | ZAc 9,646.00 | ZAc 9,521.00 | 8.04M |
| 2026-07-08 | ZAc 9,489.00 | -2.54% | ZAc 9,702.00 | ZAc 9,708.50 | ZAc 9,361.00 | 14.08M |
| 2026-07-07 | ZAc 9,736.00 | -1.05% | ZAc 9,800.00 | ZAc 9,807.00 | ZAc 9,711.00 | 5.80M |
| 2026-07-06 | ZAc 9,839.00 | +2.04% | ZAc 9,585.00 | ZAc 9,839.00 | ZAc 9,640.00 | 8.14M |
| 2026-07-03 | ZAc 9,642.00 | +0.11% | ZAc 9,700.00 | ZAc 9,770.00 | ZAc 9,580.00 | 8.15M |
| 2026-07-02 | ZAc 9,631.00 | +1.62% | ZAc 9,488.00 | ZAc 9,750.00 | ZAc 9,460.00 | 12.64M |
| 2026-07-01 | ZAc 9,477.00 | -2.56% | ZAc 9,715.00 | ZAc 9,726.00 | ZAc 9,477.00 | 8.04M |
| 2026-06-30 | ZAc 9,726.00 | +1.01% | ZAc 9,644.00 | ZAc 9,729.00 | ZAc 9,549.00 | 17.33M |
| 2026-06-29 | ZAc 9,629.00 | +0.81% | ZAc 9,650.00 | ZAc 9,718.00 | ZAc 9,606.00 | 5.85M |
| 2026-06-26 | ZAc 9,552.00 | -2.04% | ZAc 9,733.00 | ZAc 9,749.00 | ZAc 9,550.00 | 7.38M |
| 2026-06-25 | ZAc 9,751.00 | +1.33% | ZAc 9,610.00 | ZAc 9,822.00 | ZAc 9,614.00 | 11.04M |
| 2026-06-24 | ZAc 9,623.00 | -2.80% | ZAc 9,925.00 | ZAc 9,924.00 | ZAc 9,623.00 | 15.41M |
| 2026-06-23 | ZAc 9,900.00 | -0.02% | ZAc 9,781.00 | ZAc 9,953.00 | ZAc 9,714.00 | 8.32M |
| 2026-06-22 | ZAc 9,902.00 | +0.14% | ZAc 9,880.00 | ZAc 9,939.00 | ZAc 9,735.00 | 10.53M |
| 2026-06-19 | ZAc 9,888.00 | +0.85% | ZAc 9,748.00 | ZAc 9,940.00 | ZAc 9,746.00 | 19.58M |
| 2026-06-18 | ZAc 9,805.00 | +0.36% | ZAc 9,700.00 | ZAc 9,850.00 | ZAc 9,700.00 | 36.62M |
| 2026-06-17 | ZAc 9,770.00 | +2.18% | ZAc 9,452.00 | ZAc 9,785.00 | ZAc 9,480.00 | 12.69M |
| 2026-06-15 | ZAc 9,562.00 | +1.24% | ZAc 9,540.00 | ZAc 9,679.00 | ZAc 9,511.00 | 9.10M |
| 2026-06-12 | ZAc 9,445.00 | +2.71% | ZAc 9,290.00 | ZAc 9,530.00 | ZAc 9,275.00 | 14.24M |
| 2026-06-11 | ZAc 9,196.00 | +0.49% | ZAc 9,107.00 | ZAc 9,285.00 | ZAc 9,106.00 | 6.85M |
| 2026-06-10 | ZAc 9,151.00 | -0.14% | ZAc 9,138.00 | ZAc 9,224.00 | ZAc 9,115.00 | 7.12M |
| 2026-06-09 | ZAc 9,164.00 | +0.58% | ZAc 9,135.00 | ZAc 9,327.00 | ZAc 9,112.00 | 8.22M |
| 2026-06-08 | ZAc 9,111.00 | +0.13% | ZAc 9,100.00 | ZAc 9,201.00 | ZAc 9,041.00 | 10.07M |
| 2026-06-05 | ZAc 9,099.00 | +0.07% | ZAc 9,070.00 | ZAc 9,244.00 | ZAc 9,052.00 | 6.96M |
| 2026-06-04 | ZAc 9,093.00 | +0.93% | ZAc 9,002.00 | ZAc 9,159.00 | ZAc 8,991.00 | 9.14M |
| 2026-06-03 | ZAc 9,009.00 | -0.53% | ZAc 9,085.00 | ZAc 9,140.00 | ZAc 9,002.00 | 10.70M |
| 2026-06-02 | ZAc 9,057.00 | +0.02% | ZAc 9,137.00 | ZAc 9,193.00 | ZAc 9,030.00 | 11.51M |
| 2026-06-01 | ZAc 9,055.00 | -1.98% | ZAc 9,250.00 | ZAc 9,289.00 | ZAc 9,055.00 | 9.84M |
| 2026-05-29 | ZAc 9,238.00 | +0.20% | ZAc 9,320.00 | ZAc 9,351.00 | ZAc 9,238.00 | 31.88M |
| 2026-05-28 | ZAc 9,220.00 | -2.06% | ZAc 9,370.00 | ZAc 9,374.00 | ZAc 9,179.00 | 8.73M |
| 2026-05-27 | ZAc 9,414.00 | +0.44% | ZAc 9,333.00 | ZAc 9,474.00 | ZAc 9,313.00 | 17.20M |
| 2026-05-26 | ZAc 9,373.00 | +1.80% | ZAc 9,110.00 | ZAc 9,385.00 | ZAc 9,110.00 | 17.56M |