Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 10,986.00 | 11,007.00 | 10,776.00 | 11,000.00 | 11,000.00 | 433,174 |
| 2024-02-23 | 10,800.00 | 11,209.00 | 10,800.00 | 10,932.00 | 10,932.00 | 437,617 |
| 2024-02-22 | 11,045.00 | 11,196.00 | 10,982.00 | 11,168.00 | 11,168.00 | 405,363 |
| 2024-02-21 | 10,900.00 | 11,015.00 | 10,801.00 | 10,942.00 | 10,942.00 | 428,701 |
| 2024-02-20 | 10,838.00 | 10,838.00 | 10,719.00 | 10,806.00 | 10,806.00 | 362,367 |
| 2024-02-19 | 10,808.00 | 10,913.00 | 10,705.00 | 10,910.00 | 10,910.00 | 279,125 |
| 2024-02-16 | 10,739.00 | 10,861.00 | 10,719.00 | 10,810.00 | 10,810.00 | 712,501 |
| 2024-02-15 | 10,650.00 | 10,830.00 | 10,603.00 | 10,709.00 | 10,709.00 | 1,240,547 |
| 2024-02-14 | 10,700.00 | 10,959.00 | 10,700.00 | 10,786.00 | 10,786.00 | 917,684 |
| 2024-02-13 | 11,063.00 | 11,248.00 | 10,749.00 | 10,828.00 | 10,828.00 | 634,525 |
| 2024-02-12 | 11,011.00 | 11,276.00 | 10,856.00 | 10,940.00 | 10,940.00 | 1,128,758 |
| 2024-02-09 | 11,090.00 | 11,361.00 | 11,063.00 | 11,164.00 | 11,164.00 | 601,596 |
| 2024-02-08 | 11,119.00 | 11,290.00 | 11,119.00 | 11,250.00 | 11,250.00 | 774,705 |
| 2024-02-07 | 11,147.00 | 11,390.00 | 11,147.00 | 11,286.00 | 11,286.00 | 618,472 |
| 2024-02-06 | 11,321.00 | 11,369.00 | 11,241.00 | 11,369.00 | 11,369.00 | 427,105 |
| 2024-02-05 | 11,108.00 | 11,364.00 | 11,108.00 | 11,242.00 | 11,242.00 | 653,656 |
| 2024-02-02 | 11,226.00 | 11,456.00 | 11,003.00 | 11,230.00 | 11,230.00 | 704,656 |
| 2024-02-01 | 11,314.00 | 11,322.00 | 11,185.00 | 11,250.00 | 11,250.00 | 1,251,971 |
| 2024-01-31 | 10,968.00 | 11,426.00 | 10,951.00 | 11,375.00 | 11,375.00 | 1,137,590 |
| 2024-01-30 | 10,984.00 | 11,132.00 | 10,955.00 | 11,119.00 | 11,119.00 | 1,211,961 |
| 2024-01-29 | 10,651.00 | 11,112.00 | 10,651.00 | 11,056.00 | 11,056.00 | 1,838,227 |
| 2024-01-26 | 10,800.00 | 11,187.00 | 10,738.00 | 11,090.00 | 11,090.00 | 2,794,626 |
| 2024-01-25 | 10,427.00 | 10,986.00 | 10,154.00 | 10,834.00 | 10,834.00 | 4,046,048 |
| 2024-01-24 | 10,275.00 | 10,553.00 | 10,051.00 | 10,110.00 | 10,110.00 | 2,590,498 |
| 2024-01-23 | 9,786.00 | 9,845.00 | 9,484.00 | 9,786.00 | 9,786.00 | 2,753,146 |
| 2024-01-22 | 9,920.00 | 10,021.00 | 9,696.00 | 9,769.00 | 9,769.00 | 1,249,659 |
| 2024-01-19 | 9,933.00 | 10,085.00 | 9,810.00 | 10,019.00 | 10,019.00 | 4,994,065 |
| 2024-01-18 | 9,935.00 | 10,079.00 | 9,820.00 | 9,930.00 | 9,930.00 | 993,568 |
| 2024-01-17 | 10,167.00 | 10,273.00 | 9,886.00 | 9,886.00 | 9,886.00 | 2,293,650 |
| 2024-01-16 | 10,800.00 | 10,800.00 | 10,173.00 | 10,223.00 | 10,223.00 | 863,068 |
| 2024-01-15 | 10,478.00 | 10,480.00 | 10,361.00 | 10,400.00 | 10,400.00 | 914,174 |
| 2024-01-12 | 10,819.00 | 10,819.00 | 10,425.00 | 10,533.00 | 10,533.00 | 668,526 |
| 2024-01-11 | 10,661.00 | 10,799.00 | 10,528.00 | 10,593.00 | 10,593.00 | 990,242 |
| 2024-01-10 | 10,643.00 | 10,825.00 | 10,643.00 | 10,643.00 | 10,643.00 | 687,734 |
| 2024-01-09 | 10,693.00 | 10,787.00 | 10,498.00 | 10,661.00 | 10,661.00 | 1,243,656 |
| 2024-01-08 | 10,515.00 | 10,748.00 | 10,435.00 | 10,665.00 | 10,665.00 | 1,349,219 |
| 2024-01-05 | 10,549.00 | 10,549.00 | 10,297.00 | 10,509.00 | 10,509.00 | 950,687 |
| 2024-01-04 | 10,558.00 | 10,671.00 | 10,294.00 | 10,475.00 | 10,475.00 | 2,628,552 |
| 2024-01-03 | 10,550.00 | 10,849.00 | 10,483.00 | 10,526.00 | 10,526.00 | 600,710 |
| 2024-01-02 | 11,015.00 | 11,106.00 | 10,765.00 | 10,814.00 | 10,814.00 | 356,687 |
| 2023-12-29 | 10,949.00 | 11,113.00 | 10,949.00 | 11,096.00 | 11,096.00 | 351,558 |
| 2023-12-28 | 11,067.00 | 11,135.00 | 10,866.00 | 10,927.00 | 10,927.00 | 359,174 |
| 2023-12-27 | 10,421.00 | 11,007.00 | 10,421.00 | 10,921.00 | 10,921.00 | 598,318 |
| 2023-12-22 | 10,824.00 | 10,899.00 | 10,641.00 | 10,659.00 | 10,659.00 | 381,756 |
| 2023-12-21 | 10,609.00 | 10,759.00 | 10,432.00 | 10,724.00 | 10,724.00 | 374,741 |
| 2023-12-20 | 10,508.00 | 10,702.00 | 10,408.00 | 10,606.00 | 10,606.00 | 564,375 |
| 2023-12-19 | 10,424.00 | 10,575.00 | 10,305.00 | 10,568.00 | 10,568.00 | 573,488 |
| 2023-12-18 | 10,501.00 | 10,735.00 | 10,367.00 | 10,408.00 | 10,408.00 | 818,775 |
| 2023-12-14 | 10,643.00 | 10,825.00 | 10,500.00 | 10,757.00 | 10,757.00 | 3,561,875 |
| 2023-12-13 | 10,650.00 | 10,708.00 | 10,415.00 | 10,468.00 | 10,468.00 | 1,803,941 |
| 2023-12-12 | 11,092.00 | 11,092.00 | 10,665.00 | 10,665.00 | 10,665.00 | 988,990 |
| 2023-12-11 | 10,915.00 | 10,990.00 | 10,712.00 | 10,822.00 | 10,822.00 | 1,706,152 |
| 2023-12-08 | 11,028.00 | 11,092.00 | 10,918.00 | 10,982.00 | 10,982.00 | 962,649 |
| 2023-12-07 | 11,133.00 | 11,200.00 | 10,968.00 | 10,969.00 | 10,969.00 | 522,130 |
| 2023-12-06 | 11,185.00 | 11,299.00 | 11,111.00 | 11,133.00 | 11,133.00 | 1,134,954 |
| 2023-12-05 | 11,033.00 | 11,271.00 | 10,980.00 | 11,203.00 | 11,203.00 | 1,787,191 |
| 2023-12-04 | 11,000.00 | 11,057.00 | 10,852.00 | 11,050.00 | 11,050.00 | 1,116,047 |
| 2023-12-01 | 11,180.00 | 11,180.00 | 10,835.00 | 10,869.00 | 10,869.00 | 1,363,438 |
| 2023-11-30 | 11,078.00 | 11,089.00 | 10,917.00 | 10,937.00 | 10,937.00 | 1,827,916 |
| 2023-11-29 | 11,106.00 | 11,112.00 | 10,913.00 | 11,073.00 | 11,073.00 | 1,536,596 |
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.