Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,285.00 | 10,498.00 | 10,285.00 | 10,340.00 | 10,340.00 | 1,355,834 |
| 2024-05-23 | 10,651.00 | 10,733.00 | 10,320.00 | 10,400.00 | 10,400.00 | 1,326,364 |
| 2024-05-22 | 10,626.00 | 10,761.00 | 10,625.00 | 10,687.00 | 10,687.00 | 939,157 |
| 2024-05-21 | 10,614.00 | 10,782.50 | 10,589.00 | 10,701.00 | 10,701.00 | 721,923 |
| 2024-05-20 | 10,686.00 | 10,697.00 | 10,556.00 | 10,696.00 | 10,696.00 | 662,060 |
| 2024-05-17 | 10,587.00 | 10,682.00 | 10,514.00 | 10,661.00 | 10,661.00 | 566,055 |
| 2024-05-16 | 10,550.00 | 10,566.00 | 10,407.00 | 10,564.00 | 10,564.00 | 1,597,224 |
| 2024-05-15 | 10,253.00 | 10,530.00 | 10,239.00 | 10,512.00 | 10,512.00 | 1,738,305 |
| 2024-05-14 | 10,450.00 | 10,533.00 | 10,250.00 | 10,253.00 | 10,253.00 | 3,013,360 |
| 2024-05-13 | 10,424.00 | 10,425.00 | 10,270.00 | 10,360.00 | 10,360.00 | 1,584,860 |
| 2024-05-10 | 10,191.00 | 10,403.00 | 10,053.00 | 10,310.00 | 10,310.00 | 1,493,901 |
| 2024-05-09 | 10,187.00 | 10,300.00 | 10,000.00 | 10,163.00 | 10,163.00 | 1,430,550 |
| 2024-05-08 | 10,086.00 | 10,186.00 | 10,043.00 | 10,176.00 | 10,176.00 | 1,002,659 |
| 2024-05-07 | 10,097.00 | 10,097.00 | 9,943.00 | 10,065.00 | 10,065.00 | 1,243,100 |
| 2024-05-06 | 9,970.00 | 10,037.00 | 9,968.00 | 9,982.00 | 9,982.00 | 856,344 |
| 2024-05-03 | 10,050.00 | 10,144.00 | 9,942.00 | 9,984.00 | 9,984.00 | 1,239,446 |
| 2024-05-02 | 10,050.00 | 10,174.00 | 9,943.00 | 9,943.00 | 9,943.00 | 630,725 |
| 2024-04-30 | 9,900.00 | 10,145.00 | 9,790.00 | 9,958.00 | 9,958.00 | 1,213,108 |
| 2024-04-29 | 9,744.00 | 9,944.00 | 9,625.00 | 9,788.00 | 9,788.00 | 1,029,647 |
| 2024-04-26 | 9,451.00 | 9,692.00 | 9,329.00 | 9,619.00 | 9,619.00 | 1,468,741 |
| 2024-04-25 | 9,484.00 | 9,617.00 | 9,327.00 | 9,327.00 | 9,327.00 | 796,907 |
| 2024-04-24 | 9,509.00 | 9,617.00 | 9,465.00 | 9,536.00 | 9,536.00 | 476,327 |
| 2024-04-23 | 9,293.00 | 9,500.00 | 9,205.00 | 9,460.00 | 9,460.00 | 568,532 |
| 2024-04-22 | 9,184.00 | 9,607.00 | 9,184.00 | 9,461.00 | 9,461.00 | 1,039,427 |
| 2024-04-19 | 9,301.00 | 9,402.00 | 9,140.00 | 9,290.00 | 9,290.00 | 667,263 |
| 2024-04-18 | 9,369.00 | 9,600.00 | 9,369.00 | 9,442.00 | 9,442.00 | 956,299 |
| 2024-04-17 | 9,324.00 | 9,717.00 | 9,324.00 | 9,488.00 | 9,488.00 | 1,080,095 |
| 2024-04-16 | 9,500.00 | 9,526.00 | 9,356.00 | 9,406.00 | 9,406.00 | 1,729,774 |
| 2024-04-15 | 9,600.00 | 9,744.00 | 9,565.00 | 9,578.00 | 9,578.00 | 1,215,742 |
| 2024-04-12 | 10,250.00 | 10,250.00 | 9,567.00 | 9,600.00 | 9,600.00 | 1,516,470 |
| 2024-04-11 | 9,982.00 | 10,156.00 | 9,835.00 | 9,982.00 | 9,982.00 | 997,282 |
| 2024-04-10 | 10,224.00 | 10,266.00 | 10,039.00 | 10,049.00 | 10,049.00 | 1,579,436 |
| 2024-04-09 | 10,150.00 | 10,373.00 | 9,901.00 | 10,165.00 | 10,165.00 | 1,232,889 |
| 2024-04-08 | 9,933.00 | 10,149.00 | 9,901.00 | 10,127.00 | 10,127.00 | 888,358 |
| 2024-04-05 | 9,939.00 | 10,000.00 | 9,729.00 | 10,000.00 | 10,000.00 | 858,879 |
| 2024-04-04 | 9,853.00 | 9,934.00 | 9,637.00 | 9,898.00 | 9,898.00 | 607,951 |
| 2024-04-03 | 9,838.00 | 9,838.00 | 9,644.00 | 9,751.00 | 9,751.00 | 960,518 |
| 2024-04-02 | 10,011.00 | 10,032.00 | 9,769.00 | 9,800.00 | 9,800.00 | 415,564 |
| 2024-03-28 | 10,287.00 | 10,287.00 | 9,915.00 | 9,955.00 | 9,955.00 | 812,156 |
| 2024-03-27 | 10,272.00 | 10,510.00 | 10,240.00 | 10,303.00 | 10,303.00 | 842,620 |
| 2024-03-26 | 10,298.00 | 10,647.00 | 10,115.00 | 10,235.00 | 10,235.00 | 854,557 |
| 2024-03-25 | 10,156.00 | 10,270.00 | 10,156.00 | 10,199.00 | 10,199.00 | 490,851 |
| 2024-03-22 | 10,625.00 | 10,626.00 | 10,144.00 | 10,232.00 | 10,232.00 | 230,294 |
| 2024-03-20 | 10,204.00 | 10,410.00 | 10,204.00 | 10,300.00 | 10,300.00 | 626,377 |
| 2024-03-19 | 10,323.00 | 10,323.00 | 10,177.00 | 10,202.00 | 10,202.00 | 507,595 |
| 2024-03-18 | 10,541.00 | 10,541.00 | 10,209.00 | 10,252.00 | 10,252.00 | 532,410 |
| 2024-03-15 | 10,400.00 | 10,493.00 | 10,283.00 | 10,423.00 | 10,423.00 | 1,060,088 |
| 2024-03-14 | 10,967.00 | 10,967.00 | 10,403.00 | 10,442.00 | 10,442.00 | 1,008,631 |
| 2024-03-13 | 10,450.00 | 10,665.00 | 10,379.00 | 10,500.00 | 10,500.00 | 935,551 |
| 2024-03-12 | 10,724.00 | 10,823.00 | 10,467.00 | 10,517.00 | 10,517.00 | 1,322,624 |
| 2024-03-11 | 10,888.00 | 11,067.00 | 10,691.00 | 10,706.00 | 10,706.00 | 798,848 |
| 2024-03-08 | 10,850.00 | 11,049.00 | 10,615.00 | 10,888.00 | 10,888.00 | 1,449,086 |
| 2024-03-07 | 10,818.00 | 10,854.00 | 10,563.00 | 10,813.00 | 10,813.00 | 934,039 |
| 2024-03-06 | 10,620.00 | 10,903.00 | 10,614.00 | 10,771.00 | 10,771.00 | 1,124,612 |
| 2024-03-05 | 10,301.00 | 10,799.00 | 10,301.00 | 10,723.00 | 10,723.00 | 1,131,086 |
| 2024-03-04 | 10,753.00 | 10,827.00 | 10,526.00 | 10,775.00 | 10,775.00 | 488,375 |
| 2024-03-01 | 10,360.00 | 10,677.00 | 10,311.00 | 10,616.00 | 10,616.00 | 1,115,350 |
| 2024-02-29 | 10,724.00 | 10,757.00 | 10,250.00 | 10,460.00 | 10,460.00 | 913,437 |
| 2024-02-28 | 10,747.00 | 10,747.00 | 10,538.00 | 10,612.00 | 10,612.00 | 463,607 |
| 2024-02-27 | 10,890.00 | 10,942.00 | 10,709.00 | 10,741.00 | 10,741.00 | 342,724 |
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.