Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 11,150.00 | 11,240.00 | 10,835.00 | 11,103.00 | 11,103.00 | 1,471,120 |
| 2023-11-27 | 11,308.00 | 11,308.00 | 11,116.00 | 11,157.00 | 11,157.00 | 1,119,381 |
| 2023-11-24 | 11,375.00 | 11,545.00 | 11,257.00 | 11,294.00 | 11,294.00 | 1,361,489 |
| 2023-11-23 | 11,600.00 | 11,913.00 | 11,591.00 | 11,606.00 | 11,606.00 | 1,933,329 |
| 2023-11-22 | 11,061.00 | 11,548.00 | 11,061.00 | 11,535.00 | 11,535.00 | 2,239,567 |
| 2023-11-21 | 11,060.00 | 11,533.00 | 11,060.00 | 11,496.00 | 11,496.00 | 3,063,123 |
| 2023-11-20 | 11,062.00 | 11,232.00 | 11,017.00 | 11,188.00 | 11,188.00 | 2,152,783 |
| 2023-11-17 | 11,094.00 | 11,244.00 | 11,030.00 | 11,122.00 | 11,122.00 | 1,828,826 |
| 2023-11-16 | 11,426.00 | 11,426.00 | 11,114.00 | 11,132.00 | 11,132.00 | 3,118,662 |
| 2023-11-15 | 11,400.00 | 11,538.00 | 11,359.00 | 11,450.00 | 11,450.00 | 2,879,100 |
| 2023-11-14 | 10,826.00 | 11,440.00 | 10,802.00 | 11,395.00 | 11,395.00 | 3,363,869 |
| 2023-11-13 | 10,360.00 | 10,897.00 | 10,360.00 | 10,853.00 | 10,853.00 | 2,576,707 |
| 2023-11-10 | 10,400.00 | 10,970.00 | 9,901.00 | 10,531.00 | 10,531.00 | 4,757,526 |
| 2023-11-09 | 10,326.00 | 10,621.00 | 10,032.00 | 10,208.00 | 10,208.00 | 2,367,834 |
| 2023-11-08 | 10,586.00 | 10,760.00 | 10,400.00 | 10,437.00 | 10,437.00 | 2,802,961 |
| 2023-11-07 | 11,048.00 | 11,113.00 | 10,547.00 | 10,733.00 | 10,733.00 | 1,541,960 |
| 2023-11-06 | 10,925.00 | 11,140.00 | 10,924.00 | 11,049.00 | 11,049.00 | 1,785,935 |
| 2023-11-03 | 10,412.00 | 10,998.00 | 10,412.00 | 10,925.00 | 10,925.00 | 2,713,984 |
| 2023-11-02 | 10,450.00 | 10,888.00 | 10,387.00 | 10,750.00 | 10,750.00 | 2,312,333 |
| 2023-11-01 | 10,137.00 | 10,358.00 | 10,008.00 | 10,334.00 | 10,334.00 | 1,679,065 |
| 2023-10-31 | 9,810.00 | 10,161.00 | 9,810.00 | 10,071.00 | 10,071.00 | 1,314,165 |
| 2023-10-30 | 9,885.00 | 9,982.00 | 9,806.00 | 9,819.00 | 9,819.00 | 1,082,664 |
| 2023-10-27 | 9,882.00 | 9,882.00 | 9,765.00 | 9,819.00 | 9,819.00 | 1,225,842 |
| 2023-10-26 | 9,890.00 | 10,025.00 | 9,785.00 | 9,832.00 | 9,832.00 | 1,468,303 |
| 2023-10-25 | 9,900.00 | 10,036.00 | 9,753.00 | 10,001.00 | 10,001.00 | 2,070,485 |
| 2023-10-24 | 9,702.00 | 9,850.00 | 9,636.00 | 9,850.00 | 9,850.00 | 1,385,149 |
| 2023-10-23 | 9,231.00 | 9,636.00 | 9,190.00 | 9,636.00 | 9,636.00 | 1,340,728 |
| 2023-10-20 | 9,307.00 | 9,423.00 | 9,256.00 | 9,306.00 | 9,306.00 | 634,660 |
| 2023-10-19 | 9,351.00 | 9,535.00 | 9,351.00 | 9,494.00 | 9,494.00 | 850,538 |
| 2023-10-18 | 9,513.00 | 9,513.00 | 9,310.00 | 9,513.00 | 9,513.00 | 1,874,874 |
| 2023-10-17 | 9,602.00 | 9,761.00 | 9,438.00 | 9,506.00 | 9,506.00 | 2,011,270 |
| 2023-10-16 | 9,690.00 | 9,928.00 | 9,690.00 | 9,717.00 | 9,717.00 | 985,174 |
| 2023-10-13 | 9,800.00 | 9,982.00 | 9,714.00 | 9,825.00 | 9,825.00 | 1,305,546 |
| 2023-10-12 | 9,993.00 | 10,009.00 | 9,863.00 | 9,925.00 | 9,925.00 | 2,316,592 |
| 2023-10-11 | 9,699.00 | 9,940.00 | 9,651.00 | 9,900.00 | 9,900.00 | 1,700,106 |
| 2023-10-10 | 9,489.00 | 9,647.00 | 9,208.00 | 9,647.00 | 9,647.00 | 3,946,846 |
| 2023-10-09 | 9,383.00 | 9,595.00 | 9,229.00 | 9,229.00 | 9,229.00 | 1,320,927 |
| 2023-10-06 | 9,520.00 | 9,860.00 | 9,198.00 | 9,450.00 | 9,450.00 | 2,434,649 |
| 2023-10-05 | 9,501.00 | 9,747.00 | 9,501.00 | 9,604.00 | 9,604.00 | 937,890 |
| 2023-10-04 | 9,556.00 | 9,646.00 | 9,463.00 | 9,596.00 | 9,596.00 | 1,055,735 |
| 2023-10-03 | 9,774.00 | 9,798.00 | 9,560.00 | 9,583.00 | 9,583.00 | 996,348 |
| 2023-10-02 | 9,900.00 | 9,979.00 | 9,725.00 | 9,725.00 | 9,725.00 | 853,632 |
| 2023-09-29 | 9,882.00 | 9,989.00 | 9,855.00 | 9,889.00 | 9,889.00 | 1,088,859 |
| 2023-09-28 | 9,819.00 | 9,905.00 | 9,819.00 | 9,880.00 | 9,880.00 | 1,090,786 |
| 2023-09-27 | 9,750.00 | 10,025.00 | 9,750.00 | 9,869.00 | 9,869.00 | 1,408,471 |
| 2023-09-26 | 9,969.00 | 9,969.00 | 9,589.00 | 9,913.00 | 9,913.00 | 1,762,442 |
| 2023-09-22 | 9,929.00 | 10,067.00 | 9,757.00 | 9,798.00 | 9,798.00 | 945,236 |
| 2023-09-21 | 9,860.00 | 10,053.00 | 9,799.00 | 9,903.00 | 9,903.00 | 2,654,790 |
| 2023-09-20 | 9,707.00 | 10,184.00 | 9,703.00 | 10,101.00 | 10,101.00 | 2,771,080 |
| 2023-09-19 | 9,190.00 | 9,856.00 | 9,083.00 | 9,833.00 | 9,833.00 | 2,624,660 |
| 2023-09-18 | 9,050.00 | 9,179.00 | 9,010.00 | 9,079.00 | 9,079.00 | 1,419,018 |
| 2023-09-15 | 9,050.00 | 9,411.00 | 9,050.00 | 9,165.00 | 9,165.00 | 3,267,072 |
| 2023-09-14 | 9,149.00 | 9,428.00 | 9,106.00 | 9,417.00 | 9,417.00 | 2,386,100 |
| 2023-09-13 | 9,400.00 | 9,529.00 | 9,056.00 | 9,136.00 | 9,136.00 | 2,739,741 |
| 2023-09-12 | 9,591.00 | 9,622.00 | 9,445.00 | 9,534.00 | 9,534.00 | 3,022,367 |
| 2023-09-11 | 9,423.00 | 9,607.00 | 9,409.00 | 9,591.00 | 9,591.00 | 1,303,960 |
| 2023-09-08 | 9,372.00 | 9,372.00 | 9,247.00 | 9,315.00 | 9,315.00 | 3,674,060 |
| 2023-09-07 | 9,328.00 | 9,458.00 | 9,137.00 | 9,222.00 | 9,222.00 | 4,151,495 |
| 2023-09-06 | 9,610.00 | 9,932.00 | 9,260.00 | 9,450.00 | 9,450.00 | 9,842,619 |
| 2023-09-05 | 10,189.00 | 10,189.00 | 9,912.00 | 10,172.00 | 10,172.00 | 1,751,031 |
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.