Johannesburg - Delayed Quote ZAc
FirstRand Limited (FSR.JO)
7,213.00
+3.00
+(0.04%)
At close: May 7 at 5:05:11 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 7,250.00 | 7,340.00 | 7,209.00 | 7,213.00 | 7,213.00 | 12,237,749 |
| May 6, 2025 | 7,305.00 | 7,364.00 | 7,116.00 | 7,210.00 | 7,210.00 | 8,237,555 |
| May 5, 2025 | 7,323.00 | 7,421.00 | 7,318.00 | 7,339.00 | 7,339.00 | 9,938,953 |
| May 2, 2025 | 7,240.00 | 7,420.00 | 7,295.00 | 7,359.00 | 7,359.00 | 6,009,481 |
| Apr 30, 2025 | 7,333.00 | 7,404.00 | 7,250.00 | 7,263.00 | 7,263.00 | 14,518,460 |
| Apr 29, 2025 | 7,150.00 | 7,343.00 | 7,149.00 | 7,323.00 | 7,323.00 | 9,515,257 |
| Apr 25, 2025 | 7,199.00 | 7,224.00 | 7,080.00 | 7,150.00 | 7,150.00 | 10,789,337 |
| Apr 24, 2025 | 7,047.00 | 7,139.00 | 7,000.00 | 7,110.00 | 7,110.00 | 8,976,604 |
| Apr 23, 2025 | 7,010.00 | 7,199.00 | 7,017.00 | 7,047.00 | 7,047.00 | 11,713,048 |
| Apr 22, 2025 | 7,030.00 | 7,041.00 | 6,917.00 | 6,985.00 | 6,985.00 | 10,367,942 |
| Apr 17, 2025 | 6,960.00 | 7,056.00 | 6,920.00 | 6,968.00 | 6,968.00 | 12,288,388 |
| Apr 16, 2025 | 6,989.00 | 7,066.00 | 6,927.00 | 6,937.00 | 6,937.00 | 8,869,215 |
| Apr 15, 2025 | 6,987.00 | 7,147.00 | 6,936.00 | 7,086.00 | 7,086.00 | 16,803,482 |
| Apr 14, 2025 | 6,800.00 | 7,034.00 | 6,749.00 | 6,998.00 | 6,998.00 | 13,917,233 |
| Apr 11, 2025 | 6,885.00 | 6,900.00 | 6,650.00 | 6,657.00 | 6,657.00 | 15,884,786 |
| Apr 10, 2025 | 6,950.00 | 7,172.00 | 6,838.00 | 6,885.00 | 6,885.00 | 24,215,275 |
| Apr 9, 2025 | 6,600.00 | 6,705.00 | 6,512.00 | 6,624.00 | 6,624.00 | 31,871,426 |
| Apr 8, 2025 | 6,580.00 | 6,846.00 | 6,444.00 | 6,793.00 | 6,793.00 | 39,493,070 |
| Apr 7, 2025 | 6,148.00 | 6,644.00 | 5,908.00 | 6,457.00 | 6,457.00 | 26,395,662 |
| Apr 4, 2025 | 6,523.00 | 6,540.00 | 6,283.00 | 6,290.00 | 6,290.00 | 23,656,106 |
| Apr 3, 2025 | 6,769.00 | 6,771.00 | 6,503.00 | 6,563.00 | 6,563.00 | 28,834,520 |
| Apr 2, 2025 | 219 Dividend | |||||
| Apr 2, 2025 | 7,149.00 | 7,176.00 | 6,853.00 | 6,935.00 | 6,935.00 | 15,143,521 |
| Apr 1, 2025 | 7,210.00 | 7,468.00 | 7,206.00 | 7,346.00 | 7,343.81 | 17,679,727 |
| Mar 31, 2025 | 7,325.00 | 7,344.00 | 7,174.00 | 7,184.00 | 7,181.86 | 16,759,095 |
| Mar 28, 2025 | 7,530.00 | 7,545.00 | 7,296.00 | 7,296.00 | 7,293.82 | 14,183,724 |
| Mar 27, 2025 | 7,599.00 | 7,600.00 | 7,504.00 | 7,554.00 | 7,551.75 | 12,231,307 |
| Mar 26, 2025 | 7,500.00 | 7,612.00 | 7,483.00 | 7,578.00 | 7,575.74 | 13,545,826 |
| Mar 25, 2025 | 7,329.00 | 7,493.00 | 7,282.00 | 7,492.00 | 7,489.77 | 14,785,255 |
| Mar 24, 2025 | 7,434.00 | 7,559.00 | 7,317.00 | 7,341.00 | 7,338.81 | 13,123,722 |
| Mar 20, 2025 | 7,453.00 | 7,495.00 | 7,292.00 | 7,438.00 | 7,435.78 | 49,673,527 |
| Mar 19, 2025 | 7,400.00 | 7,486.00 | 7,380.00 | 7,445.00 | 7,442.78 | 21,187,951 |
| Mar 18, 2025 | 7,415.00 | 7,539.00 | 7,400.00 | 7,400.00 | 7,397.79 | 14,763,944 |
| Mar 17, 2025 | 7,375.00 | 7,499.00 | 7,403.00 | 7,455.00 | 7,452.78 | 10,944,166 |
| Mar 14, 2025 | 7,345.00 | 7,440.00 | 7,305.00 | 7,420.00 | 7,417.79 | 11,105,287 |
| Mar 13, 2025 | 7,210.00 | 7,331.00 | 7,183.00 | 7,298.00 | 7,295.82 | 18,813,396 |
| Mar 12, 2025 | 7,265.00 | 7,355.00 | 7,206.00 | 7,260.00 | 7,257.84 | 12,556,486 |
| Mar 11, 2025 | 7,365.00 | 7,450.00 | 7,272.00 | 7,272.00 | 7,269.83 | 16,654,848 |
| Mar 10, 2025 | 7,411.00 | 7,463.00 | 7,316.00 | 7,397.00 | 7,394.79 | 15,088,140 |
| Mar 7, 2025 | 7,180.00 | 7,437.00 | 7,140.00 | 7,412.00 | 7,409.79 | 20,703,146 |
| Mar 6, 2025 | 7,300.00 | 7,479.00 | 7,125.00 | 7,174.00 | 7,171.86 | 21,355,797 |
| Mar 5, 2025 | 7,223.00 | 7,290.00 | 7,155.00 | 7,165.00 | 7,162.86 | 16,414,658 |
| Mar 4, 2025 | 7,195.00 | 7,282.00 | 7,122.00 | 7,192.00 | 7,189.86 | 13,081,112 |
| Mar 3, 2025 | 7,109.00 | 7,252.00 | 7,083.00 | 7,217.00 | 7,214.85 | 12,576,760 |
| Feb 28, 2025 | 7,140.00 | 7,183.00 | 7,066.00 | 7,071.00 | 7,068.89 | 23,617,466 |
| Feb 27, 2025 | 7,250.00 | 7,287.00 | 7,134.00 | 7,158.00 | 7,155.87 | 11,229,103 |
| Feb 26, 2025 | 7,238.00 | 7,323.00 | 7,237.00 | 7,277.00 | 7,274.83 | 9,604,074 |
| Feb 25, 2025 | 7,199.00 | 7,210.00 | 7,133.00 | 7,194.00 | 7,191.85 | 11,799,118 |
| Feb 24, 2025 | 7,240.00 | 7,323.00 | 7,160.00 | 7,185.00 | 7,182.86 | 13,126,642 |
| Feb 21, 2025 | 7,204.00 | 7,281.00 | 7,172.00 | 7,258.00 | 7,255.84 | 10,211,816 |
| Feb 20, 2025 | 7,203.00 | 7,236.00 | 7,085.00 | 7,217.00 | 7,214.85 | 16,613,325 |
| Feb 19, 2025 | 7,390.00 | 7,416.00 | 7,222.00 | 7,222.00 | 7,219.85 | 18,194,092 |
| Feb 18, 2025 | 7,315.00 | 7,365.00 | 7,173.00 | 7,347.00 | 7,344.81 | 15,073,677 |
| Feb 17, 2025 | 7,439.00 | 7,441.00 | 7,298.00 | 7,353.00 | 7,350.81 | 15,087,372 |
| Feb 14, 2025 | 7,550.00 | 7,523.00 | 7,395.00 | 7,400.00 | 7,397.79 | 14,655,584 |
| Feb 13, 2025 | 7,540.00 | 7,653.00 | 7,475.00 | 7,478.00 | 7,475.77 | 20,413,514 |
| Feb 12, 2025 | 7,580.00 | 7,654.00 | 7,540.00 | 7,558.00 | 7,555.75 | 8,054,026 |
| Feb 11, 2025 | 7,649.00 | 7,620.00 | 7,527.00 | 7,580.00 | 7,577.74 | 6,096,017 |
| Feb 10, 2025 | 7,625.00 | 7,630.00 | 7,567.00 | 7,605.00 | 7,602.73 | 8,593,867 |
| Feb 7, 2025 | 7,520.00 | 7,670.00 | 7,566.00 | 7,625.00 | 7,622.73 | 10,812,397 |
| Feb 6, 2025 | 7,495.00 | 7,615.00 | 7,464.00 | 7,592.00 | 7,589.74 | 17,518,452 |
| Feb 5, 2025 | 7,526.00 | 7,577.00 | 7,446.00 | 7,468.00 | 7,465.77 | 12,955,907 |
| Feb 4, 2025 | 7,450.00 | 7,615.00 | 7,482.00 | 7,520.00 | 7,517.76 | 12,768,684 |
| Feb 3, 2025 | 7,500.00 | 7,578.00 | 7,430.00 | 7,540.00 | 7,537.75 | 14,839,558 |
| Jan 31, 2025 | 7,644.00 | 7,676.00 | 7,562.00 | 7,623.00 | 7,620.73 | 12,301,124 |
| Jan 30, 2025 | 7,640.00 | 7,695.00 | 7,616.00 | 7,678.00 | 7,675.71 | 8,332,026 |
| Jan 29, 2025 | 7,586.00 | 7,727.00 | 7,562.00 | 7,633.00 | 7,630.72 | 8,474,528 |
| Jan 28, 2025 | 7,520.00 | 7,610.00 | 7,418.00 | 7,586.00 | 7,583.74 | 11,368,674 |
| Jan 27, 2025 | 7,505.00 | 7,549.00 | 7,430.00 | 7,520.00 | 7,517.76 | 14,263,929 |
| Jan 24, 2025 | 7,760.00 | 7,810.00 | 7,585.00 | 7,585.00 | 7,582.74 | 13,201,028 |
| Jan 23, 2025 | 7,800.00 | 7,796.00 | 7,667.00 | 7,702.00 | 7,699.70 | 16,870,054 |
| Jan 22, 2025 | 7,801.00 | 7,913.00 | 7,766.00 | 7,766.00 | 7,763.68 | 21,353,663 |
| Jan 21, 2025 | 7,645.00 | 7,882.00 | 7,589.00 | 7,806.00 | 7,803.67 | 16,210,980 |
| Jan 20, 2025 | 7,600.00 | 7,732.00 | 7,593.00 | 7,645.00 | 7,642.72 | 9,373,687 |
| Jan 17, 2025 | 7,485.00 | 7,645.00 | 7,484.00 | 7,645.00 | 7,642.72 | 8,129,284 |
| Jan 16, 2025 | 7,451.00 | 7,597.00 | 7,443.00 | 7,476.00 | 7,473.77 | 7,639,377 |
| Jan 15, 2025 | 7,399.00 | 7,573.00 | 7,321.00 | 7,539.00 | 7,536.75 | 12,711,745 |
| Jan 14, 2025 | 7,345.00 | 7,438.00 | 7,328.00 | 7,358.00 | 7,355.81 | 8,224,201 |
| Jan 13, 2025 | 7,460.00 | 7,436.00 | 7,242.00 | 7,343.00 | 7,340.81 | 11,711,055 |
| Jan 10, 2025 | 7,490.00 | 7,577.00 | 7,437.00 | 7,469.00 | 7,466.77 | 6,841,672 |
| Jan 9, 2025 | 7,615.00 | 7,631.00 | 7,487.00 | 7,515.00 | 7,512.76 | 11,950,810 |
| Jan 8, 2025 | 7,750.00 | 7,716.00 | 7,585.00 | 7,613.00 | 7,610.73 | 14,858,887 |
| Jan 7, 2025 | 7,601.00 | 7,844.00 | 7,657.00 | 7,725.00 | 7,722.70 | 7,985,410 |
| Jan 6, 2025 | 7,745.00 | 7,825.00 | 7,695.00 | 7,712.00 | 7,709.70 | 8,488,007 |
| Jan 3, 2025 | 7,615.00 | 7,728.00 | 7,550.00 | 7,717.00 | 7,714.70 | 8,849,381 |
| Jan 2, 2025 | 7,603.00 | 7,712.00 | 7,603.00 | 7,630.00 | 7,627.73 | 6,142,719 |
| Dec 31, 2024 | 7,600.00 | 7,676.00 | 7,596.00 | 7,596.00 | 7,593.74 | 4,130,324 |
| Dec 30, 2024 | 7,688.00 | 7,708.00 | 7,600.00 | 7,660.00 | 7,657.72 | 5,046,329 |
| Dec 27, 2024 | 7,690.00 | 7,749.00 | 7,595.00 | 7,688.00 | 7,685.71 | 5,892,212 |
| Dec 24, 2024 | 7,690.00 | 7,813.00 | 7,700.00 | 7,760.00 | 7,757.69 | 1,961,420 |
| Dec 23, 2024 | 7,721.00 | 7,791.00 | 7,628.00 | 7,715.00 | 7,712.70 | 7,181,415 |
| Dec 20, 2024 | 7,800.00 | 7,895.00 | 7,609.00 | 7,709.00 | 7,706.70 | 28,245,420 |
| Dec 19, 2024 | 7,870.00 | 7,865.00 | 7,683.00 | 7,742.00 | 7,739.69 | 41,757,245 |
| Dec 18, 2024 | 7,884.00 | 7,938.00 | 7,845.00 | 7,893.00 | 7,890.65 | 9,479,859 |
| Dec 17, 2024 | 8,120.00 | 8,161.00 | 7,859.00 | 7,859.00 | 7,856.66 | 14,962,546 |
| Dec 13, 2024 | 8,005.00 | 8,160.00 | 7,992.00 | 8,139.00 | 8,136.57 | 11,078,782 |
| Dec 12, 2024 | 8,047.00 | 8,111.00 | 8,012.00 | 8,019.00 | 8,016.61 | 12,539,080 |
| Dec 11, 2024 | 8,015.00 | 8,130.00 | 7,917.00 | 8,026.00 | 8,023.61 | 12,422,455 |
| Dec 10, 2024 | 7,986.00 | 8,080.00 | 8,003.00 | 8,064.00 | 8,061.60 | 10,776,044 |
| Dec 9, 2024 | 8,000.00 | 8,080.00 | 7,944.00 | 8,010.00 | 8,007.61 | 10,461,296 |
| Dec 6, 2024 | 8,027.00 | 8,064.00 | 7,945.00 | 7,969.00 | 7,966.62 | 6,297,934 |
| Dec 5, 2024 | 7,825.00 | 8,050.00 | 7,701.00 | 8,027.00 | 8,024.61 | 12,208,015 |
| Dec 4, 2024 | 7,671.00 | 7,909.00 | 7,697.00 | 7,823.00 | 7,820.67 | 10,436,603 |
| Dec 3, 2024 | 7,750.00 | 7,867.00 | 7,723.00 | 7,738.00 | 7,735.69 | 10,222,165 |
| Dec 2, 2024 | 7,660.00 | 7,839.00 | 7,655.00 | 7,786.00 | 7,783.68 | 6,717,922 |
| Nov 29, 2024 | 7,898.00 | 7,898.00 | 7,694.00 | 7,694.00 | 7,691.71 | 20,137,116 |
| Nov 28, 2024 | 7,835.00 | 7,942.00 | 7,835.00 | 7,898.00 | 7,895.65 | 6,079,336 |
| Nov 27, 2024 | 7,920.00 | 8,111.00 | 7,852.00 | 7,866.00 | 7,863.65 | 15,577,211 |
| Nov 26, 2024 | 7,710.00 | 7,914.00 | 7,725.00 | 7,910.00 | 7,907.64 | 13,436,224 |
| Nov 25, 2024 | 7,750.00 | 7,849.00 | 7,731.00 | 7,765.00 | 7,762.69 | 18,244,805 |
| Nov 22, 2024 | 7,880.00 | 7,885.00 | 7,785.00 | 7,792.00 | 7,789.68 | 10,743,650 |
| Nov 21, 2024 | 7,715.00 | 7,884.00 | 7,730.00 | 7,859.00 | 7,856.66 | 13,947,883 |
| Nov 20, 2024 | 7,688.00 | 7,899.00 | 7,668.00 | 7,737.00 | 7,734.69 | 10,525,737 |
| Nov 19, 2024 | 7,696.00 | 7,707.00 | 7,578.00 | 7,653.00 | 7,650.72 | 8,575,113 |
| Nov 18, 2024 | 7,650.00 | 7,706.00 | 7,603.00 | 7,630.00 | 7,627.73 | 10,420,927 |
| Nov 15, 2024 | 7,656.00 | 7,707.00 | 7,594.00 | 7,625.00 | 7,622.73 | 10,625,422 |
| Nov 14, 2024 | 7,656.00 | 7,762.00 | 7,656.00 | 7,665.00 | 7,662.71 | 8,432,440 |
| Nov 13, 2024 | 7,725.00 | 7,760.00 | 7,656.00 | 7,660.00 | 7,657.72 | 13,764,398 |
| Nov 12, 2024 | 7,790.00 | 7,837.00 | 7,702.00 | 7,761.00 | 7,758.69 | 14,581,147 |
| Nov 11, 2024 | 7,865.00 | 7,944.00 | 7,792.00 | 7,826.00 | 7,823.67 | 12,513,981 |
| Nov 8, 2024 | 7,887.00 | 7,928.00 | 7,848.00 | 7,882.00 | 7,879.65 | 11,627,276 |
| Nov 7, 2024 | 7,720.00 | 7,952.00 | 7,723.00 | 7,897.00 | 7,894.65 | 20,134,496 |
| Nov 6, 2024 | 7,690.00 | 7,747.00 | 7,625.00 | 7,699.00 | 7,696.70 | 14,681,580 |
| Nov 5, 2024 | 7,751.00 | 7,798.00 | 7,665.00 | 7,736.00 | 7,733.69 | 10,876,130 |
| Nov 4, 2024 | 7,750.00 | 7,823.00 | 7,713.00 | 7,741.00 | 7,738.69 | 17,600,324 |
| Nov 1, 2024 | 7,685.00 | 7,791.00 | 7,661.00 | 7,749.00 | 7,746.69 | 17,730,189 |
| Oct 31, 2024 | 7,720.00 | 7,735.00 | 7,660.00 | 7,710.00 | 7,707.70 | 21,510,252 |
| Oct 30, 2024 | 7,660.00 | 7,795.00 | 7,617.00 | 7,737.00 | 7,734.69 | 34,973,213 |
| Oct 29, 2024 | 7,983.00 | 7,983.00 | 7,597.00 | 7,628.00 | 7,625.73 | 46,546,445 |
| Oct 28, 2024 | 8,035.00 | 8,106.00 | 7,966.00 | 7,966.00 | 7,963.63 | 28,095,023 |
| Oct 25, 2024 | 8,286.00 | 8,346.00 | 8,031.00 | 8,069.00 | 8,066.59 | 20,114,698 |
| Oct 24, 2024 | 8,180.00 | 8,315.00 | 8,189.00 | 8,300.00 | 8,297.53 | 11,485,596 |
| Oct 23, 2024 | 8,190.00 | 8,292.00 | 8,134.00 | 8,177.00 | 8,174.56 | 58,124,854 |
| Oct 22, 2024 | 8,230.00 | 8,272.00 | 8,117.00 | 8,171.00 | 8,168.56 | 13,246,806 |
| Oct 21, 2024 | 8,227.00 | 8,265.00 | 8,207.00 | 8,232.00 | 8,229.55 | 7,967,336 |
| Oct 18, 2024 | 8,200.00 | 8,289.00 | 8,185.00 | 8,274.00 | 8,271.53 | 11,017,403 |
| Oct 17, 2024 | 8,255.00 | 8,326.00 | 8,198.00 | 8,209.00 | 8,206.55 | 10,095,521 |
| Oct 16, 2024 | 8,285.00 | 8,318.00 | 8,181.00 | 8,292.00 | 8,289.53 | 12,225,049 |
| Oct 15, 2024 | 8,200.00 | 8,295.00 | 8,178.00 | 8,252.00 | 8,249.54 | 9,433,777 |
| Oct 14, 2024 | 8,205.00 | 8,271.00 | 8,172.00 | 8,238.00 | 8,235.54 | 10,479,577 |
| Oct 11, 2024 | 7,980.00 | 8,240.00 | 7,925.00 | 8,220.00 | 8,217.55 | 17,975,148 |
| Oct 10, 2024 | 7,930.00 | 8,030.00 | 7,910.00 | 7,982.00 | 7,979.62 | 18,677,675 |
| Oct 9, 2024 | 215.00002 Dividend | |||||
| Oct 9, 2024 | 8,000.00 | 8,007.00 | 7,801.00 | 7,891.00 | 7,888.65 | 17,519,165 |
| Oct 8, 2024 | 8,166.00 | 8,256.00 | 8,120.00 | 8,192.00 | 8,187.41 | 14,764,476 |
| Oct 7, 2024 | 8,165.00 | 8,253.00 | 8,145.00 | 8,199.00 | 8,194.40 | 7,595,792 |
| Oct 4, 2024 | 8,176.00 | 8,241.00 | 8,153.00 | 8,165.00 | 8,160.42 | 11,300,804 |
| Oct 3, 2024 | 8,281.00 | 8,281.00 | 8,131.00 | 8,175.00 | 8,170.42 | 12,465,960 |
| Oct 2, 2024 | 8,211.00 | 8,285.00 | 8,160.00 | 8,214.00 | 8,209.40 | 11,238,256 |
| Oct 1, 2024 | 8,325.00 | 8,395.00 | 8,147.00 | 8,209.00 | 8,204.40 | 15,642,370 |
| Sep 30, 2024 | 8,461.00 | 8,499.00 | 8,288.00 | 8,306.00 | 8,301.34 | 22,936,703 |
| Sep 27, 2024 | 8,535.00 | 8,548.00 | 8,414.00 | 8,487.00 | 8,482.24 | 12,349,565 |
| Sep 26, 2024 | 8,535.00 | 8,711.00 | 8,525.00 | 8,535.00 | 8,530.22 | 23,556,354 |
| Sep 25, 2024 | 8,673.00 | 8,738.00 | 8,594.00 | 8,622.00 | 8,617.17 | 29,241,374 |
| Sep 23, 2024 | 8,499.00 | 8,628.00 | 8,460.00 | 8,586.00 | 8,581.19 | 16,322,822 |
| Sep 20, 2024 | 8,342.00 | 8,498.00 | 8,315.00 | 8,475.00 | 8,470.25 | 24,001,782 |
| Sep 19, 2024 | 8,450.00 | 8,462.00 | 8,295.00 | 8,330.00 | 8,325.33 | 39,095,055 |
| Sep 18, 2024 | 8,276.00 | 8,363.00 | 8,269.00 | 8,358.00 | 8,353.32 | 10,985,615 |
| Sep 17, 2024 | 8,299.00 | 8,368.00 | 8,250.00 | 8,300.00 | 8,295.35 | 10,472,977 |
| Sep 16, 2024 | 8,355.00 | 8,432.00 | 8,234.00 | 8,272.00 | 8,267.36 | 13,501,762 |
| Sep 13, 2024 | 8,618.00 | 8,618.00 | 8,300.00 | 8,360.00 | 8,355.31 | 21,672,593 |
| Sep 12, 2024 | 8,789.00 | 8,922.00 | 8,540.00 | 8,620.00 | 8,615.17 | 15,889,184 |
| Sep 11, 2024 | 8,674.00 | 8,680.00 | 8,511.00 | 8,562.00 | 8,557.20 | 12,670,709 |
| Sep 10, 2024 | 8,535.00 | 8,689.00 | 8,525.00 | 8,689.00 | 8,684.13 | 10,584,287 |
| Sep 9, 2024 | 8,425.00 | 8,597.00 | 8,350.00 | 8,536.00 | 8,531.22 | 7,769,304 |
| Sep 6, 2024 | 8,500.00 | 8,546.00 | 8,452.00 | 8,480.00 | 8,475.25 | 11,012,339 |
| Sep 5, 2024 | 8,530.00 | 8,540.00 | 8,406.00 | 8,508.00 | 8,503.23 | 12,460,106 |
| Sep 4, 2024 | 8,399.00 | 8,551.00 | 8,387.00 | 8,522.00 | 8,517.22 | 12,343,009 |
| Sep 3, 2024 | 8,550.00 | 8,625.00 | 8,395.00 | 8,447.00 | 8,442.27 | 11,803,054 |
| Sep 2, 2024 | 8,585.00 | 8,616.00 | 8,490.00 | 8,550.00 | 8,545.21 | 4,938,018 |
| Aug 30, 2024 | 8,671.00 | 8,715.00 | 8,513.00 | 8,598.00 | 8,593.18 | 17,097,189 |
| Aug 29, 2024 | 8,606.00 | 8,700.00 | 8,550.00 | 8,672.00 | 8,667.14 | 9,989,692 |
| Aug 28, 2024 | 8,621.00 | 8,713.00 | 8,609.00 | 8,630.00 | 8,625.16 | 9,777,209 |
| Aug 27, 2024 | 8,540.00 | 8,636.00 | 8,490.00 | 8,620.00 | 8,615.17 | 10,650,935 |
| Aug 26, 2024 | 8,510.00 | 8,591.00 | 8,425.00 | 8,552.00 | 8,547.21 | 7,190,205 |
| Aug 23, 2024 | 8,376.00 | 8,598.00 | 8,234.00 | 8,510.00 | 8,505.23 | 12,793,558 |
| Aug 22, 2024 | 8,411.00 | 8,506.00 | 8,322.00 | 8,349.00 | 8,344.32 | 10,229,004 |
| Aug 21, 2024 | 8,360.00 | 8,489.00 | 8,383.00 | 8,445.00 | 8,440.27 | 8,484,781 |
| Aug 20, 2024 | 8,450.00 | 8,530.00 | 8,371.00 | 8,394.00 | 8,389.29 | 9,977,440 |
| Aug 19, 2024 | 8,323.00 | 8,520.00 | 8,324.00 | 8,460.00 | 8,455.26 | 12,857,469 |
| Aug 16, 2024 | 8,270.00 | 8,398.00 | 8,221.00 | 8,294.00 | 8,289.35 | 15,949,953 |
| Aug 15, 2024 | 8,125.00 | 8,341.00 | 8,172.00 | 8,268.00 | 8,263.37 | 19,020,171 |
| Aug 14, 2024 | 8,060.00 | 8,193.00 | 7,997.00 | 8,171.00 | 8,166.42 | 13,571,667 |
| Aug 13, 2024 | 7,945.00 | 8,044.00 | 7,940.00 | 8,026.00 | 8,021.50 | 6,748,127 |
| Aug 12, 2024 | 8,018.00 | 8,051.00 | 7,887.00 | 7,955.00 | 7,950.54 | 6,756,466 |
| Aug 8, 2024 | 7,851.00 | 8,009.00 | 7,703.00 | 7,975.00 | 7,970.53 | 10,046,264 |
| Aug 7, 2024 | 7,910.00 | 7,928.00 | 7,823.00 | 7,894.00 | 7,889.58 | 14,868,081 |
| Aug 6, 2024 | 7,880.00 | 7,919.00 | 7,742.00 | 7,830.00 | 7,825.61 | 15,736,865 |
| Aug 5, 2024 | 7,753.00 | 7,872.00 | 7,690.00 | 7,872.00 | 7,867.59 | 16,600,860 |
| Aug 2, 2024 | 8,050.00 | 8,049.00 | 7,926.00 | 7,997.00 | 7,992.52 | 12,192,168 |
| Aug 1, 2024 | 8,170.00 | 8,176.00 | 8,073.00 | 8,081.00 | 8,076.47 | 7,282,934 |
| Jul 31, 2024 | 8,100.00 | 8,220.00 | 8,086.00 | 8,170.00 | 8,165.42 | 16,636,137 |
| Jul 30, 2024 | 8,017.00 | 8,100.00 | 7,935.00 | 8,082.00 | 8,077.47 | 12,836,415 |
| Jul 29, 2024 | 8,003.00 | 8,045.00 | 7,924.00 | 7,982.00 | 7,977.53 | 8,513,856 |
| Jul 26, 2024 | 8,001.00 | 8,050.00 | 7,959.00 | 7,996.00 | 7,991.52 | 8,007,946 |
| Jul 25, 2024 | 7,775.00 | 8,008.00 | 7,758.00 | 8,008.00 | 8,003.51 | 12,905,761 |
| Jul 24, 2024 | 7,876.00 | 7,895.00 | 7,797.00 | 7,813.00 | 7,808.62 | 14,040,849 |
| Jul 23, 2024 | 7,855.00 | 7,942.00 | 7,788.00 | 7,942.00 | 7,937.55 | 12,720,816 |
| Jul 22, 2024 | 7,883.00 | 7,916.00 | 7,792.00 | 7,870.00 | 7,865.59 | 8,044,527 |
| Jul 19, 2024 | 7,744.00 | 7,882.00 | 7,701.00 | 7,850.00 | 7,845.60 | 9,498,391 |
| Jul 18, 2024 | 7,677.00 | 7,816.00 | 7,701.00 | 7,775.00 | 7,770.64 | 11,416,510 |
| Jul 17, 2024 | 7,787.00 | 7,813.00 | 7,649.00 | 7,716.00 | 7,711.68 | 11,644,314 |
| Jul 16, 2024 | 7,932.00 | 7,950.00 | 7,800.00 | 7,823.00 | 7,818.62 | 16,508,821 |
| Jul 15, 2024 | 7,827.00 | 7,991.00 | 7,828.00 | 7,991.00 | 7,986.52 | 19,645,628 |
| Jul 12, 2024 | 7,856.00 | 7,949.00 | 7,849.00 | 7,913.00 | 7,908.56 | 6,098,100 |
| Jul 11, 2024 | 7,816.00 | 7,918.00 | 7,777.00 | 7,897.00 | 7,892.57 | 12,523,385 |
| Jul 10, 2024 | 7,760.00 | 7,803.00 | 7,734.00 | 7,790.00 | 7,785.63 | 12,109,629 |
| Jul 9, 2024 | 7,770.00 | 7,800.00 | 7,688.00 | 7,772.00 | 7,767.64 | 9,327,166 |
| Jul 8, 2024 | 7,691.00 | 7,853.00 | 7,652.00 | 7,801.00 | 7,796.63 | 11,601,232 |
| Jul 5, 2024 | 7,735.00 | 7,729.00 | 7,635.00 | 7,702.00 | 7,697.68 | 5,426,770 |
| Jul 4, 2024 | 7,616.00 | 7,776.00 | 7,636.00 | 7,720.00 | 7,715.67 | 6,257,298 |
| Jul 3, 2024 | 7,656.00 | 7,736.00 | 7,659.00 | 7,692.00 | 7,687.69 | 7,824,331 |
| Jul 2, 2024 | 7,652.00 | 7,720.00 | 7,590.00 | 7,625.00 | 7,620.73 | 10,680,390 |
| Jul 1, 2024 | 7,800.00 | 8,000.00 | 7,739.00 | 7,762.00 | 7,757.65 | 22,061,815 |
| Jun 28, 2024 | 7,440.00 | 7,718.00 | 7,400.00 | 7,690.00 | 7,685.69 | 28,865,859 |
| Jun 27, 2024 | 7,450.00 | 7,475.00 | 7,310.00 | 7,339.00 | 7,334.89 | 18,440,373 |
| Jun 26, 2024 | 7,450.00 | 7,545.00 | 7,410.00 | 7,481.00 | 7,476.81 | 13,882,066 |
| Jun 25, 2024 | 7,465.00 | 7,528.00 | 7,399.00 | 7,487.00 | 7,482.80 | 17,770,268 |
| Jun 24, 2024 | 7,677.00 | 7,679.00 | 7,426.00 | 7,465.00 | 7,460.82 | 19,713,483 |
| Jun 21, 2024 | 7,559.00 | 7,702.00 | 7,557.00 | 7,677.00 | 7,672.70 | 41,865,363 |
| Jun 20, 2024 | 7,563.00 | 7,649.00 | 7,465.00 | 7,562.00 | 7,557.76 | 51,303,813 |
| Jun 19, 2024 | 7,660.00 | 7,868.00 | 7,544.00 | 7,598.00 | 7,593.74 | 28,319,375 |
| Jun 18, 2024 | 7,155.00 | 7,728.00 | 7,153.00 | 7,625.00 | 7,620.73 | 43,603,975 |
| Jun 14, 2024 | 6,830.00 | 7,212.00 | 6,845.50 | 7,051.00 | 7,047.05 | 52,784,111 |
| Jun 13, 2024 | 6,711.00 | 6,873.00 | 6,684.00 | 6,855.00 | 6,851.16 | 22,572,056 |
| Jun 12, 2024 | 6,504.00 | 6,697.00 | 6,479.00 | 6,697.00 | 6,693.25 | 22,529,923 |
| Jun 11, 2024 | 6,390.00 | 6,501.00 | 6,377.00 | 6,448.00 | 6,444.39 | 18,896,878 |
| Jun 10, 2024 | 6,300.00 | 6,434.00 | 6,260.00 | 6,334.00 | 6,330.45 | 15,492,317 |
| Jun 7, 2024 | 6,275.00 | 6,421.00 | 6,272.00 | 6,326.00 | 6,322.45 | 23,374,309 |
| Jun 6, 2024 | 6,380.00 | 6,380.00 | 6,250.00 | 6,269.00 | 6,265.49 | 17,160,093 |
| Jun 5, 2024 | 6,624.00 | 6,662.00 | 6,365.00 | 6,381.00 | 6,377.42 | 23,592,445 |
| Jun 4, 2024 | 6,730.00 | 6,758.00 | 6,601.00 | 6,601.00 | 6,597.30 | 16,149,392 |
| Jun 3, 2024 | 6,488.00 | 6,759.00 | 6,488.00 | 6,750.00 | 6,746.22 | 23,412,468 |
| May 31, 2024 | 6,400.00 | 6,588.00 | 6,355.00 | 6,500.00 | 6,496.36 | 29,906,072 |
| May 30, 2024 | 6,695.00 | 6,699.00 | 6,427.00 | 6,448.00 | 6,444.39 | 25,671,147 |
| May 28, 2024 | 6,800.00 | 6,855.00 | 6,773.00 | 6,790.00 | 6,786.19 | 10,461,141 |
| May 27, 2024 | 6,864.00 | 6,842.00 | 6,753.00 | 6,774.00 | 6,770.20 | 8,825,295 |
| May 24, 2024 | 6,800.00 | 6,873.00 | 6,740.00 | 6,835.00 | 6,831.17 | 9,792,945 |
| May 23, 2024 | 6,857.00 | 6,963.00 | 6,816.00 | 6,816.00 | 6,812.18 | 10,607,512 |
| May 22, 2024 | 6,886.00 | 6,985.00 | 6,885.00 | 6,890.00 | 6,886.14 | 10,498,241 |
| May 21, 2024 | 6,907.00 | 6,950.00 | 6,857.00 | 6,942.00 | 6,938.11 | 11,880,273 |
| May 20, 2024 | 6,872.00 | 6,947.00 | 6,870.00 | 6,921.00 | 6,917.12 | 8,978,239 |
| May 17, 2024 | 6,848.00 | 6,915.00 | 6,805.00 | 6,872.00 | 6,868.15 | 9,683,967 |
| May 16, 2024 | 6,764.00 | 6,889.00 | 6,750.00 | 6,870.00 | 6,866.15 | 11,812,510 |
| May 15, 2024 | 6,620.00 | 6,840.00 | 6,620.00 | 6,764.00 | 6,760.21 | 15,558,762 |
| May 14, 2024 | 6,710.00 | 6,759.00 | 6,625.00 | 6,625.00 | 6,621.29 | 14,829,993 |
| May 13, 2024 | 6,702.00 | 6,764.00 | 6,686.00 | 6,748.00 | 6,744.22 | 8,370,790 |
| May 10, 2024 | 6,629.00 | 6,740.00 | 6,622.00 | 6,710.00 | 6,706.24 | 8,040,565 |
| May 9, 2024 | 6,592.00 | 6,640.00 | 6,565.00 | 6,599.00 | 6,595.30 | 14,133,901 |
| May 8, 2024 | 6,599.00 | 6,640.00 | 6,541.00 | 6,627.00 | 6,623.29 | 17,614,021 |
| May 7, 2024 | 6,460.00 | 6,590.00 | 6,455.00 | 6,574.00 | 6,570.32 | 12,117,669 |
Related Tickers
WBC.DU Westpac Banking Corp
17.80
-1.53%
HSBAl.XC
SCBFF Standard Chartered PLC
14.25
0.00%
CICHY China Construction Bank Corporation
16.81
+0.72%
601939.SS China Construction Bank Corporation
9.30
+0.76%
8316.T Sumitomo Mitsui Financial Group, Inc.
3,337.00
-0.12%
WFC-PL Wells Fargo & Company
1,174.00
+0.60%
8306.T Mitsubishi UFJ Financial Group, Inc.
1,765.50
+0.86%
2888.HK Standard Chartered PLC
109.300
-0.64%
SHB-A.ST Svenska Handelsbanken AB (publ)
126.90
+1.28%