UK markets closed

FirstRand Limited (FSR.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
7,051.00+196.00 (+2.86%)
At close: 05:57PM SAST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246,830.007,212.006,845.507,051.007,051.0052,784,111
13 Jun 20246,711.006,873.006,684.006,855.006,855.0022,572,056
12 Jun 20246,504.006,697.006,479.006,697.006,697.0022,529,923
11 Jun 20246,390.006,501.006,377.006,448.006,448.0018,896,878
10 Jun 20246,300.006,434.006,260.006,334.006,334.0015,492,317
07 Jun 20246,275.006,421.006,272.006,326.006,326.0023,374,309
06 Jun 20246,380.006,380.006,250.006,269.006,269.0017,160,093
05 Jun 20246,624.006,662.006,365.006,381.006,381.0023,592,445
04 Jun 20246,730.006,758.006,601.006,601.006,601.0016,149,392
03 Jun 20246,488.006,759.006,488.006,750.006,750.0023,412,468
31 May 20246,400.006,588.006,355.006,500.006,500.0029,906,072
30 May 20246,695.006,699.006,427.006,448.006,448.0025,671,147
28 May 20246,800.006,855.006,773.006,790.006,790.0010,461,141
27 May 20246,864.006,842.006,753.006,774.006,774.008,825,295
24 May 20246,800.006,873.006,740.006,835.006,835.009,792,945
23 May 20246,857.006,963.006,816.006,816.006,816.0010,607,512
22 May 20246,886.006,985.006,885.006,890.006,890.0010,498,241
21 May 20246,907.006,950.006,857.006,942.006,942.0011,880,273
20 May 20246,872.006,947.006,870.006,921.006,921.008,978,239
17 May 20246,848.006,915.006,805.006,872.006,872.009,683,967
16 May 20246,764.006,889.006,750.006,870.006,870.0011,812,510
15 May 20246,620.006,840.006,620.006,764.006,764.0015,558,762
14 May 20246,710.006,759.006,625.006,625.006,625.0014,829,993
13 May 20246,702.006,764.006,686.006,748.006,748.008,370,790
10 May 20246,629.006,740.006,622.006,710.006,710.008,040,565
09 May 20246,592.006,640.006,565.006,599.006,599.0014,133,901
08 May 20246,599.006,640.006,541.006,627.006,627.0017,614,021
07 May 20246,460.006,590.006,455.006,574.006,574.0012,117,669
06 May 20246,550.006,606.006,473.006,473.006,473.0010,659,355
03 May 20246,590.006,602.006,503.006,503.006,503.009,840,842
02 May 20246,516.006,694.006,513.006,513.006,513.0025,067,050
30 Apr 20246,492.006,600.006,471.006,516.006,516.0018,312,175
29 Apr 20246,350.006,516.006,326.006,502.006,502.0016,577,791
26 Apr 20246,178.006,354.006,134.006,354.006,354.0011,712,959
25 Apr 20246,248.006,217.006,109.006,130.006,130.007,900,114
24 Apr 20246,200.006,261.006,170.006,196.006,196.0010,303,871
23 Apr 20246,150.006,195.006,101.006,176.006,176.0013,411,470
22 Apr 20246,050.006,160.006,011.006,094.006,094.0010,839,251
19 Apr 20245,931.006,018.005,890.005,993.005,993.009,737,514
18 Apr 20245,945.006,020.005,912.005,968.005,968.0014,323,210
17 Apr 20246,062.006,062.005,913.005,913.005,913.0016,169,719
16 Apr 20246,010.006,065.005,955.006,019.006,019.0010,617,341
15 Apr 20246,090.006,151.006,040.006,057.006,057.0010,918,153
12 Apr 20246,348.006,302.006,026.006,060.006,060.0019,685,014
11 Apr 20246,300.006,324.006,184.006,291.006,291.0010,617,780
10 Apr 20246,263.006,379.006,230.006,304.006,304.0016,065,004
09 Apr 20246,295.006,364.006,211.006,248.006,248.0021,521,865
08 Apr 20246,195.006,276.006,103.006,250.006,250.0013,990,287
05 Apr 20246,183.006,220.006,141.006,179.006,179.0014,748,257
04 Apr 20246,074.006,261.006,077.006,253.006,253.0014,646,058
03 Apr 20246,145.006,145.006,024.006,093.006,093.0013,025,931
02 Apr 20246,200.006,224.006,071.006,116.006,116.008,942,737
28 Mar 20246,130.006,224.006,131.006,173.006,173.0010,998,379
27 Mar 20246,060.006,111.006,022.006,107.006,107.008,867,401
26 Mar 20246,000.006,070.005,980.006,060.006,060.0013,295,386
26 Mar 2024200 Dividend
25 Mar 20246,196.006,225.006,125.006,170.005,970.0013,448,426
22 Mar 20246,250.006,295.006,200.006,200.005,999.0311,302,925
20 Mar 20246,220.006,297.006,211.006,246.006,043.5433,297,054
19 Mar 20246,260.006,290.006,207.006,237.006,034.837,698,580
18 Mar 20246,371.006,425.006,210.006,260.006,057.0813,358,324
15 Mar 20246,478.006,508.006,315.006,343.006,137.3934,023,146
14 Mar 20246,500.006,548.006,440.006,500.006,289.3012,723,295
13 Mar 20246,425.006,499.006,398.006,488.006,277.6911,996,690
12 Mar 20246,388.006,499.006,373.006,395.006,187.7110,659,940
11 Mar 20246,441.006,456.006,377.006,377.006,170.2914,625,123
08 Mar 20246,489.006,490.006,401.006,424.006,215.7711,003,485
07 Mar 20246,560.006,568.006,371.006,400.006,192.5413,159,474
06 Mar 20246,388.006,607.006,351.006,603.006,388.9616,740,600
05 Mar 20246,425.006,435.006,338.006,367.006,160.6114,787,878
04 Mar 20246,583.006,605.006,426.006,435.006,226.417,964,229
01 Mar 20246,480.006,590.006,444.006,554.006,341.5513,823,649
29 Feb 20246,510.006,599.006,430.006,478.006,268.0223,050,410
28 Feb 20246,530.006,522.006,381.006,416.006,208.037,112,251
27 Feb 20246,530.006,594.006,452.006,511.006,299.9513,375,113
26 Feb 20246,650.006,650.006,459.006,500.006,289.3011,587,199
23 Feb 20246,673.006,699.006,567.006,590.006,376.397,897,714
22 Feb 20246,530.006,687.006,529.006,687.006,470.2414,407,915
21 Feb 20246,500.006,580.006,480.006,493.006,282.5311,562,321
20 Feb 20246,450.006,483.006,378.006,476.006,266.0810,851,897
19 Feb 20246,405.006,496.006,391.006,451.006,241.896,640,716
16 Feb 20246,359.006,449.006,338.006,420.006,211.9013,318,248
15 Feb 20246,453.006,500.006,325.006,325.006,119.9815,282,180
14 Feb 20246,400.006,500.006,368.006,455.006,245.768,620,938
13 Feb 20246,401.006,477.006,390.006,398.006,190.616,242,637
12 Feb 20246,500.006,483.006,380.006,440.006,231.256,979,746
09 Feb 20246,475.006,530.006,450.006,467.006,257.3711,133,351
08 Feb 20246,490.006,539.006,406.006,479.006,268.9812,553,303
07 Feb 20246,590.006,638.006,476.006,514.006,302.8514,697,424
06 Feb 20246,675.006,709.006,619.006,645.006,429.6014,510,201
05 Feb 20246,600.006,721.006,602.006,622.006,407.357,091,632
02 Feb 20246,670.006,747.006,594.006,643.006,427.6711,464,787
01 Feb 20246,700.006,774.006,626.006,626.006,411.2216,565,390
31 Jan 20246,620.006,792.006,629.006,792.006,571.8413,189,898
30 Jan 20246,780.006,757.006,631.006,693.006,476.056,134,513
29 Jan 20246,888.006,884.006,693.006,697.006,479.928,810,179
26 Jan 20246,740.006,895.006,685.006,895.006,671.506,297,627
25 Jan 20246,825.006,860.006,735.006,750.006,531.2013,298,194
24 Jan 20246,800.006,844.006,767.006,807.006,586.3512,936,189
23 Jan 20246,710.006,776.006,694.006,776.006,556.3611,265,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...