Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9,035.00 | 9,083.00 | 8,964.00 | 9,083.00 | 9,083.00 | 10,695,172 |
| 2026-10-21 | 8,974.00 | 9,165.00 | 8,965.00 | 9,110.00 | 9,110.00 | 15,306,839 |
| 2026-10-20 | 8,855.00 | 9,102.00 | 8,817.00 | 9,023.00 | 9,023.00 | 8,042,990 |
| 2026-10-19 | 9,015.00 | 9,050.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,867,692 |
| 2026-10-16 | 8,994.00 | 9,072.00 | 8,954.00 | 9,017.00 | 9,017.00 | 9,046,955 |
| 2026-10-15 | 8,845.00 | 8,992.00 | 8,791.00 | 8,992.00 | 8,992.00 | 8,816,452 |
| 2026-10-14 | 8,800.00 | 8,876.00 | 8,751.00 | 8,802.00 | 8,802.00 | 10,514,639 |
| 2026-10-13 | 8,723.00 | 8,861.00 | 8,723.00 | 8,800.00 | 8,800.00 | 12,256,222 |
| 2026-10-12 | 8,769.00 | 8,821.00 | 8,694.00 | 8,720.00 | 8,720.00 | 9,911,580 |
| 2026-10-09 | 8,711.00 | 8,771.00 | 8,672.00 | 8,724.00 | 8,724.00 | 9,426,845 |
| 2026-10-08 | 8,643.00 | 8,696.00 | 8,585.00 | 8,621.00 | 8,621.00 | 11,852,873 |
| 2026-10-07 | 8,871.00 | 8,871.00 | 8,572.00 | 8,723.00 | 8,723.00 | 13,286,428 |
| 2026-10-06 | 9,085.00 | 9,164.00 | 9,039.00 | 9,139.00 | 8,859.00 | 12,141,945 |
| 2026-10-05 | 9,035.00 | 9,053.00 | 8,904.00 | 9,010.00 | 8,733.95 | 9,826,320 |
| 2026-10-02 | 9,000.00 | 9,059.00 | 8,882.00 | 8,970.00 | 8,695.18 | 9,291,659 |
| 2026-10-01 | 9,117.00 | 9,117.00 | 8,948.00 | 8,951.00 | 8,676.76 | 13,777,152 |
| 2026-09-30 | 9,220.00 | 9,300.00 | 9,135.00 | 9,167.00 | 8,886.14 | 12,187,680 |
| 2026-09-29 | 9,210.00 | 9,280.00 | 9,170.00 | 9,210.00 | 8,927.82 | 8,989,049 |
| 2026-09-28 | 9,230.00 | 9,303.00 | 9,156.00 | 9,230.00 | 8,947.21 | 7,176,741 |
| 2026-09-25 | 9,253.00 | 9,253.00 | 9,163.00 | 9,193.00 | 8,911.35 | 7,213,439 |
| 2026-09-23 | 9,480.00 | 9,480.00 | 9,208.00 | 9,268.00 | 8,984.05 | 11,457,068 |
| 2026-09-22 | 9,444.00 | 9,550.00 | 9,357.00 | 9,415.00 | 9,126.54 | 27,530,914 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 280.0000 ZAC |
| 2026-03-31 | 259.0000 ZAC |
| 2025-10-08 | 247.0000 ZAC |
| 2025-04-02 | 219.0000 ZAC |
| 2024-10-09 | 215.0000 ZAC |
| 2024-03-26 | 200.0000 ZAC |
| 2023-10-11 | 195.0000 ZAC |
| 2023-03-29 | 189.0000 ZAC |
| 2022-10-12 | 185.0000 ZAC |
| 2022-03-30 | 157.0000 ZAC |
| 2021-10-13 | 153.0000 ZAC |
| 2021-03-30 | 110.0000 ZAC |
| 2020-04-01 | 146.0000 ZAC |
| 2019-09-25 | 152.0000 ZAC |
| 2019-04-03 | 139.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.