Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,200.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,206,705 |
| 2026-10-16 | 5,100.00 | 5,177.00 | 4,980.00 | 5,101.00 | 5,101.00 | 1,675,198 |
| 2026-10-15 | 4,930.00 | 5,106.00 | 4,858.00 | 5,065.00 | 5,065.00 | 7,030,376 |
| 2026-10-14 | 5,033.00 | 5,033.00 | 4,854.00 | 4,903.00 | 4,903.00 | 3,661,110 |
| 2026-10-13 | 5,031.00 | 5,127.00 | 5,000.00 | 5,036.00 | 5,036.00 | 1,424,439 |
| 2026-10-12 | 5,062.00 | 5,062.00 | 4,971.00 | 5,033.00 | 5,033.00 | 1,983,644 |
| 2026-10-09 | 4,950.00 | 5,067.00 | 4,901.00 | 4,983.00 | 4,983.00 | 2,558,801 |
| 2026-10-08 | 4,861.00 | 4,954.00 | 4,856.00 | 4,919.00 | 4,919.00 | 850,083 |
| 2026-10-07 | 4,954.00 | 4,965.00 | 4,865.00 | 4,920.00 | 4,920.00 | 1,004,429 |
| 2026-10-06 | 5,008.00 | 5,027.00 | 4,923.00 | 5,027.00 | 5,027.00 | 1,335,363 |
| 2026-10-05 | 4,826.00 | 5,040.00 | 4,751.00 | 4,949.00 | 4,949.00 | 1,557,152 |
| 2026-10-02 | 4,833.00 | 4,833.00 | 4,692.00 | 4,790.00 | 4,790.00 | 877,755 |
| 2026-10-01 | 4,828.00 | 4,828.00 | 4,700.00 | 4,707.00 | 4,707.00 | 1,945,271 |
| 2026-09-30 | 4,937.00 | 4,937.00 | 4,802.00 | 4,802.00 | 4,802.00 | 1,579,693 |
| 2026-09-29 | 4,970.00 | 5,007.00 | 4,850.00 | 4,850.00 | 4,850.00 | 981,906 |
| 2026-09-28 | 4,900.00 | 4,984.00 | 4,806.00 | 4,941.00 | 4,941.00 | 1,054,666 |
| 2026-09-25 | 4,973.00 | 5,012.00 | 4,831.00 | 4,831.00 | 4,831.00 | 814,622 |
| 2026-09-23 | 4,940.00 | 5,055.00 | 4,917.00 | 5,034.00 | 5,034.00 | 799,958 |
| 2026-09-22 | 4,989.00 | 5,099.00 | 4,923.00 | 5,005.00 | 5,005.00 | 744,395 |
| 2026-09-21 | 4,944.00 | 5,086.00 | 4,944.00 | 4,987.00 | 4,987.00 | 870,672 |
| 2026-09-18 | 5,158.00 | 5,158.00 | 4,880.00 | 4,940.00 | 4,940.00 | 5,718,528 |
| 2026-09-17 | 5,141.00 | 5,141.00 | 4,969.00 | 5,100.00 | 5,100.00 | 1,739,232 |
| 2026-09-16 | 5,000.00 | 5,061.00 | 4,940.00 | 5,033.00 | 5,033.00 | 832,110 |
| 2026-09-15 | 5,000.00 | 5,085.00 | 4,871.00 | 4,990.00 | 4,990.00 | 1,142,554 |
| 2026-09-14 | 5,100.00 | 5,220.00 | 5,050.00 | 5,050.00 | 5,050.00 | 967,421 |
| 2026-09-11 | 5,244.00 | 5,251.00 | 5,150.00 | 5,195.00 | 5,195.00 | 1,029,639 |
| 2026-09-10 | 5,495.00 | 5,519.00 | 5,254.00 | 5,254.00 | 5,254.00 | 1,110,859 |
| 2026-09-09 | 5,478.00 | 5,590.00 | 5,396.00 | 5,503.00 | 5,503.00 | 1,184,362 |
| 2026-09-08 | 5,379.00 | 5,531.00 | 5,304.00 | 5,478.00 | 5,478.00 | 1,363,270 |
| 2026-09-07 | 5,428.00 | 5,442.00 | 5,327.00 | 5,376.00 | 5,376.00 | 552,974 |
| 2026-09-04 | 5,354.00 | 5,447.00 | 5,354.00 | 5,388.00 | 5,388.00 | 843,384 |
| 2026-09-03 | 5,150.00 | 5,419.00 | 4,950.00 | 5,386.00 | 5,386.00 | 1,857,585 |
| 2026-09-02 | 5,122.00 | 5,460.00 | 5,061.00 | 5,087.00 | 5,087.00 | 2,136,185 |
| 2026-09-01 | 5,200.00 | 5,203.00 | 5,066.00 | 5,121.00 | 5,121.00 | 1,246,899 |
| 2026-08-31 | 5,238.00 | 5,275.00 | 5,073.00 | 5,106.00 | 5,106.00 | 1,014,877 |
| 2026-08-28 | 5,281.00 | 5,325.00 | 5,065.00 | 5,280.00 | 5,280.00 | 1,748,084 |
| 2026-08-27 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 901,572 |
| 2026-08-26 | 5,328.00 | 5,425.00 | 5,185.00 | 5,230.00 | 5,230.00 | 904,250 |
| 2026-08-25 | 5,281.00 | 5,328.00 | 5,171.00 | 5,328.00 | 5,328.00 | 786,484 |
| 2026-08-24 | 5,350.00 | 5,445.00 | 5,291.00 | 5,315.00 | 5,315.00 | 871,265 |
| 2026-08-21 | 5,380.00 | 5,465.00 | 5,364.00 | 5,460.00 | 5,460.00 | 405,935 |
| 2026-08-20 | 5,501.00 | 5,559.00 | 5,362.00 | 5,362.00 | 5,362.00 | 674,842 |
| 2026-08-19 | 5,350.00 | 5,595.00 | 5,304.00 | 5,578.00 | 5,578.00 | 1,207,040 |
| 2026-08-18 | 5,619.00 | 5,619.00 | 5,305.00 | 5,384.00 | 5,384.00 | 3,013,132 |
| 2026-08-17 | 5,830.00 | 5,830.00 | 5,542.00 | 5,542.00 | 5,542.00 | 1,576,559 |
| 2026-08-14 | 5,894.00 | 5,894.00 | 5,766.00 | 5,810.00 | 5,810.00 | 1,406,239 |
| 2026-08-13 | 5,513.00 | 5,922.00 | 5,393.00 | 5,753.00 | 5,753.00 | 2,038,373 |
| 2026-08-12 | 5,736.00 | 5,736.00 | 5,490.00 | 5,513.00 | 5,513.00 | 806,335 |
| 2026-08-11 | 5,755.00 | 5,867.00 | 5,737.00 | 5,754.00 | 5,754.00 | 765,869 |
| 2026-08-07 | 5,680.00 | 5,787.00 | 5,600.00 | 5,756.00 | 5,756.00 | 544,936 |
| 2026-08-06 | 5,805.00 | 5,805.00 | 5,604.00 | 5,665.00 | 5,665.00 | 659,873 |
| 2026-08-05 | 5,774.00 | 5,789.00 | 5,615.00 | 5,758.00 | 5,758.00 | 717,811 |
| 2026-08-04 | 5,658.00 | 5,713.00 | 5,461.00 | 5,657.00 | 5,657.00 | 935,552 |
| 2026-08-03 | 5,616.00 | 5,793.00 | 5,616.00 | 5,700.00 | 5,700.00 | 1,538,471 |
| 2026-07-31 | 5,626.00 | 5,697.00 | 5,597.00 | 5,658.00 | 5,658.00 | 1,186,345 |
| 2026-07-30 | 5,600.00 | 5,702.00 | 5,524.00 | 5,626.00 | 5,626.00 | 1,008,480 |
| 2026-07-29 | 5,477.00 | 5,631.00 | 5,477.00 | 5,595.00 | 5,595.00 | 1,720,857 |
| 2026-07-28 | 5,320.00 | 5,507.00 | 5,250.00 | 5,425.00 | 5,425.00 | 2,443,871 |
| 2026-07-27 | 5,200.00 | 5,344.00 | 5,198.00 | 5,242.00 | 5,242.00 | 1,045,411 |
| 2026-07-24 | 5,152.00 | 5,178.00 | 5,033.00 | 5,130.00 | 5,130.00 | 1,320,673 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 150.0000 ZAC |
| 2023-01-04 | 170.0000 ZAC |
| 2022-07-20 | 330.0000 ZAC |
| 2022-01-05 | 170.0000 ZAC |
| 2019-12-31 | 335.0002 ZAC |
| 2019-07-17 | 450.0004 ZAC |
| 2019-01-02 | 330.0003 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.