Australia markets close in 1 hour 45 minutes

FirstRand Limited (FSR.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
6,516.00+14.00 (+0.22%)
At close: 06:01PM SAST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20246,850.006,782.006,648.006,674.006,457.6610,376,581
19 Jan 20246,749.006,814.006,713.006,789.006,568.9422,353,593
18 Jan 20246,678.006,730.006,665.006,700.006,482.8217,205,502
17 Jan 20246,775.006,768.006,621.006,656.006,440.2510,918,898
16 Jan 20246,730.006,802.006,678.006,782.006,562.169,583,960
15 Jan 20246,906.006,907.006,737.006,743.006,524.4315,307,679
12 Jan 20247,115.007,178.007,034.007,034.006,805.9918,207,121
11 Jan 20247,115.007,198.007,093.007,132.006,900.827,170,532
10 Jan 20247,170.007,231.007,108.007,136.006,904.6929,684,334
09 Jan 20247,100.007,228.007,138.007,162.006,929.846,988,615
08 Jan 20246,902.007,180.006,893.007,180.006,947.269,307,943
05 Jan 20247,100.007,120.006,947.007,109.006,878.568,326,955
04 Jan 20247,100.007,130.007,026.007,099.006,868.898,292,162
03 Jan 20247,252.007,252.007,019.007,019.006,791.4813,957,289
02 Jan 20247,300.007,355.007,251.007,252.007,016.936,754,857
29 Dec 20237,251.007,351.007,266.007,351.007,112.725,832,247
28 Dec 20237,255.007,394.007,255.007,286.007,049.8210,550,625
27 Dec 20237,095.007,319.007,089.007,300.007,063.3713,220,526
22 Dec 20236,970.007,166.006,875.007,098.006,867.924,477,173
21 Dec 20236,951.006,981.006,878.006,971.006,745.0427,433,065
20 Dec 20236,852.007,007.006,850.006,987.006,760.528,724,285
19 Dec 20236,953.006,950.006,815.006,876.006,653.127,460,035
18 Dec 20237,045.007,119.006,900.006,929.006,704.4014,394,728
14 Dec 20236,710.007,075.006,676.007,052.006,823.4129,252,552
13 Dec 20236,550.006,698.006,550.006,672.006,455.7311,118,676
12 Dec 20236,637.006,765.006,559.006,559.006,346.399,760,234
11 Dec 20236,600.006,719.006,596.006,677.006,460.579,970,183
08 Dec 20236,635.006,674.006,530.006,650.006,434.4415,772,784
07 Dec 20236,780.006,780.006,620.006,640.006,424.779,178,405
06 Dec 20236,723.006,808.006,701.006,800.006,579.586,005,838
05 Dec 20236,720.006,825.006,695.006,744.006,525.398,068,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...