Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,080.00 | 14,089.00 | 13,857.00 | 14,089.00 | 14,089.00 | 2,306,176 |
| 2024-08-20 | 13,751.00 | 14,111.00 | 13,696.00 | 13,898.00 | 13,898.00 | 1,792,403 |
| 2024-08-19 | 13,511.00 | 14,431.00 | 13,511.00 | 14,077.00 | 14,077.00 | 2,219,388 |
| 2024-08-16 | 13,599.00 | 13,862.00 | 13,599.00 | 13,706.00 | 13,706.00 | 906,957 |
| 2024-08-15 | 13,214.00 | 13,576.00 | 13,171.00 | 13,491.00 | 13,491.00 | 1,071,522 |
| 2024-08-14 | 12,750.00 | 13,275.00 | 12,732.00 | 13,144.00 | 13,144.00 | 2,236,941 |
| 2024-08-13 | 12,850.00 | 12,993.00 | 12,751.00 | 12,853.00 | 12,853.00 | 1,126,988 |
| 2024-08-12 | 13,358.00 | 13,358.00 | 12,863.00 | 12,996.00 | 12,996.00 | 609,641 |
| 2024-08-08 | 13,181.00 | 13,295.00 | 13,032.00 | 13,096.00 | 13,096.00 | 1,117,954 |
| 2024-08-07 | 13,229.00 | 13,460.00 | 13,229.00 | 13,349.00 | 13,349.00 | 2,024,232 |
| 2024-08-06 | 12,958.00 | 13,260.00 | 12,958.00 | 13,260.00 | 13,260.00 | 1,477,897 |
| 2024-08-05 | 12,909.00 | 13,189.00 | 12,907.00 | 13,189.00 | 13,189.00 | 1,148,559 |
| 2024-08-02 | 13,240.00 | 13,496.00 | 13,240.00 | 13,339.00 | 13,339.00 | 1,890,845 |
| 2024-08-01 | 13,500.00 | 13,550.00 | 13,291.00 | 13,500.00 | 13,500.00 | 1,890,776 |
| 2024-07-31 | 13,322.00 | 13,581.00 | 13,268.00 | 13,442.00 | 13,442.00 | 5,113,160 |
| 2024-07-30 | 13,564.00 | 13,625.00 | 13,364.00 | 13,500.00 | 13,500.00 | 2,755,368 |
| 2024-07-29 | 13,620.00 | 13,689.00 | 13,488.00 | 13,564.00 | 13,564.00 | 974,481 |
| 2024-07-26 | 13,517.00 | 13,517.00 | 13,221.00 | 13,500.00 | 13,500.00 | 1,560,258 |
| 2024-07-25 | 13,350.00 | 13,487.00 | 13,226.00 | 13,246.00 | 13,246.00 | 2,103,046 |
| 2024-07-24 | 13,580.00 | 13,700.00 | 13,337.00 | 13,561.00 | 13,561.00 | 2,260,001 |
| 2024-07-23 | 13,500.00 | 13,618.00 | 13,259.00 | 13,554.00 | 13,554.00 | 3,400,363 |
| 2024-07-22 | 13,400.00 | 13,546.00 | 13,238.00 | 13,492.00 | 13,492.00 | 1,954,913 |
| 2024-07-19 | 13,349.00 | 13,349.00 | 13,012.00 | 13,341.00 | 13,341.00 | 1,621,688 |
| 2024-07-18 | 13,192.00 | 13,399.00 | 13,192.00 | 13,299.00 | 13,299.00 | 2,158,968 |
| 2024-07-17 | 13,400.00 | 13,401.00 | 13,166.00 | 13,350.00 | 13,350.00 | 1,757,229 |
| 2024-07-16 | 13,598.00 | 13,600.00 | 13,317.00 | 13,600.00 | 13,600.00 | 1,279,461 |
| 2024-07-15 | 13,490.00 | 13,507.00 | 13,313.00 | 13,491.00 | 13,491.00 | 1,767,139 |
| 2024-07-12 | 13,380.00 | 13,506.00 | 13,293.00 | 13,490.00 | 13,490.00 | 1,645,649 |
| 2024-07-11 | 12,911.00 | 13,346.00 | 12,911.00 | 13,346.00 | 13,346.00 | 1,546,475 |
| 2024-07-10 | 13,000.00 | 13,100.00 | 12,903.00 | 12,990.00 | 12,990.00 | 1,481,154 |
| 2024-07-09 | 12,852.00 | 13,068.00 | 12,835.00 | 13,007.00 | 13,007.00 | 2,071,440 |
| 2024-07-08 | 12,746.00 | 12,988.00 | 12,734.00 | 12,988.00 | 12,988.00 | 1,082,323 |
| 2024-07-05 | 12,650.00 | 12,974.00 | 12,650.00 | 12,864.00 | 12,864.00 | 1,242,346 |
| 2024-07-04 | 12,899.00 | 12,990.00 | 12,756.00 | 12,950.00 | 12,950.00 | 1,038,043 |
| 2024-07-03 | 12,799.00 | 13,000.00 | 12,480.00 | 12,890.00 | 12,890.00 | 1,680,446 |
| 2024-07-02 | 12,670.00 | 12,870.00 | 12,468.00 | 12,580.00 | 12,580.00 | 1,878,943 |
| 2024-07-01 | 12,900.00 | 13,152.00 | 12,878.00 | 12,878.00 | 12,878.00 | 3,471,927 |
| 2024-06-28 | 12,344.00 | 12,793.00 | 12,171.00 | 12,751.00 | 12,751.00 | 2,267,132 |
| 2024-06-27 | 12,859.00 | 12,859.00 | 12,069.00 | 12,384.00 | 12,384.00 | 2,256,331 |
| 2024-06-26 | 12,599.00 | 12,909.00 | 12,507.00 | 12,597.00 | 12,597.00 | 1,278,071 |
| 2024-06-25 | 12,600.00 | 12,743.00 | 12,451.00 | 12,606.00 | 12,606.00 | 2,606,421 |
| 2024-06-24 | 12,976.00 | 13,085.00 | 12,495.00 | 12,537.00 | 12,537.00 | 3,052,031 |
| 2024-06-21 | 12,270.00 | 13,074.00 | 12,270.00 | 13,074.00 | 13,074.00 | 6,152,334 |
| 2024-06-20 | 12,800.00 | 12,998.00 | 12,321.00 | 12,402.00 | 12,402.00 | 5,226,106 |
| 2024-06-19 | 13,063.00 | 13,499.00 | 12,783.00 | 12,912.00 | 12,912.00 | 3,377,209 |
| 2024-06-18 | 11,911.00 | 13,038.00 | 11,911.00 | 13,038.00 | 13,038.00 | 5,415,160 |
| 2024-06-14 | 11,350.00 | 11,904.00 | 11,189.00 | 11,904.00 | 11,904.00 | 3,719,173 |
| 2024-06-13 | 11,147.00 | 11,400.00 | 11,067.00 | 11,350.00 | 11,350.00 | 2,375,582 |
| 2024-06-12 | 10,852.00 | 11,131.00 | 10,820.00 | 11,085.00 | 11,085.00 | 1,885,671 |
| 2024-06-11 | 10,350.00 | 10,832.00 | 10,300.00 | 10,795.00 | 10,795.00 | 2,420,323 |
| 2024-06-10 | 10,352.00 | 10,693.00 | 10,142.00 | 10,350.00 | 10,350.00 | 2,017,083 |
| 2024-06-07 | 9,400.00 | 10,366.00 | 9,349.00 | 10,350.00 | 10,350.00 | 4,637,752 |
| 2024-06-06 | 9,233.00 | 9,394.00 | 9,232.00 | 9,300.00 | 9,300.00 | 925,935 |
| 2024-06-05 | 9,386.00 | 9,449.00 | 9,201.00 | 9,337.00 | 9,337.00 | 1,591,529 |
| 2024-06-04 | 9,648.00 | 9,648.00 | 9,385.00 | 9,449.00 | 9,449.00 | 1,721,282 |
| 2024-06-03 | 9,641.00 | 9,641.00 | 9,452.00 | 9,580.00 | 9,580.00 | 2,925,039 |
| 2024-05-31 | 9,671.00 | 9,671.00 | 9,458.00 | 9,500.00 | 9,500.00 | 4,790,788 |
| 2024-05-30 | 10,235.00 | 10,235.00 | 9,388.00 | 9,631.00 | 9,631.00 | 6,423,318 |
| 2024-05-28 | 10,350.00 | 10,350.00 | 10,124.00 | 10,350.00 | 10,350.00 | 794,947 |
| 2024-05-27 | 10,408.00 | 10,408.00 | 10,051.00 | 10,254.00 | 10,254.00 | 846,237 |
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.