Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 10,189.00 | 10,189.00 | 9,912.00 | 10,172.00 | 10,172.00 | 1,751,031 |
| 2023-09-04 | 10,183.00 | 10,489.00 | 10,063.00 | 10,229.00 | 10,229.00 | 1,685,003 |
| 2023-09-01 | 10,535.00 | 10,702.00 | 10,323.00 | 10,358.00 | 10,358.00 | 2,826,947 |
| 2023-08-31 | 10,300.00 | 10,650.00 | 10,175.00 | 10,446.00 | 10,446.00 | 40,055,798 |
| 2023-08-30 | 10,397.00 | 10,448.00 | 10,137.00 | 10,294.00 | 10,294.00 | 5,442,289 |
| 2023-08-29 | 10,199.00 | 10,561.00 | 10,120.00 | 10,400.00 | 10,400.00 | 3,702,428 |
| 2023-08-28 | 10,033.00 | 10,134.00 | 10,011.00 | 10,134.00 | 10,134.00 | 1,608,424 |
| 2023-08-25 | 10,300.00 | 10,300.00 | 9,804.00 | 9,972.00 | 9,972.00 | 2,245,439 |
| 2023-08-24 | 10,005.00 | 10,205.00 | 9,815.00 | 9,857.00 | 9,857.00 | 2,073,114 |
| 2023-08-23 | 9,657.00 | 10,090.00 | 9,657.00 | 9,920.00 | 9,920.00 | 2,287,554 |
| 2023-08-22 | 10,187.00 | 10,187.00 | 9,665.00 | 9,730.00 | 9,730.00 | 2,542,136 |
| 2023-08-21 | 10,250.00 | 10,408.00 | 9,992.00 | 10,012.00 | 10,012.00 | 3,894,762 |
| 2023-08-18 | 10,365.00 | 10,365.00 | 10,159.00 | 10,296.00 | 10,296.00 | 5,145,615 |
| 2023-08-17 | 10,300.00 | 10,494.00 | 10,210.00 | 10,265.00 | 10,265.00 | 3,196,733 |
| 2023-08-16 | 10,236.00 | 10,441.00 | 10,164.00 | 10,358.00 | 10,358.00 | 3,311,578 |
| 2023-08-15 | 10,156.00 | 10,346.00 | 10,075.00 | 10,220.00 | 10,220.00 | 2,733,151 |
| 2023-08-14 | 10,163.00 | 10,445.00 | 10,095.00 | 10,302.00 | 10,302.00 | 2,174,635 |
| 2023-08-11 | 10,250.00 | 10,314.00 | 10,095.00 | 10,251.00 | 10,251.00 | 3,224,696 |
| 2023-08-10 | 10,475.00 | 10,475.00 | 10,316.00 | 10,410.00 | 10,410.00 | 3,354,571 |
| 2023-08-08 | 10,529.00 | 10,529.00 | 10,326.00 | 10,410.00 | 10,410.00 | 2,678,195 |
| 2023-08-07 | 10,221.00 | 10,512.00 | 10,221.00 | 10,351.00 | 10,351.00 | 1,671,951 |
| 2023-08-04 | 10,283.00 | 10,557.00 | 10,160.00 | 10,476.00 | 10,476.00 | 2,236,819 |
| 2023-08-03 | 10,550.00 | 10,550.00 | 10,081.00 | 10,263.00 | 10,263.00 | 2,517,954 |
| 2023-08-02 | 10,411.00 | 10,464.00 | 10,167.00 | 10,228.00 | 10,228.00 | 3,151,749 |
| 2023-08-01 | 10,432.00 | 10,842.00 | 10,432.00 | 10,500.00 | 10,500.00 | 3,190,631 |
| 2023-07-31 | 10,750.00 | 10,904.00 | 10,593.00 | 10,839.00 | 10,839.00 | 2,979,882 |
| 2023-07-28 | 10,260.00 | 10,769.00 | 10,260.00 | 10,769.00 | 10,769.00 | 2,886,734 |
| 2023-07-27 | 10,179.00 | 10,653.00 | 10,097.00 | 10,631.00 | 10,631.00 | 3,801,671 |
| 2023-07-26 | 9,600.00 | 10,213.00 | 9,600.00 | 10,187.00 | 10,187.00 | 4,846,980 |
| 2023-07-25 | 9,270.00 | 9,910.00 | 9,270.00 | 9,876.00 | 9,876.00 | 2,635,415 |
| 2023-07-24 | 9,608.00 | 9,697.00 | 9,516.00 | 9,609.00 | 9,609.00 | 1,189,634 |
| 2023-07-21 | 9,450.00 | 9,747.00 | 9,281.00 | 9,608.00 | 9,608.00 | 3,108,350 |
| 2023-07-20 | 9,321.00 | 9,593.00 | 9,321.00 | 9,501.00 | 9,501.00 | 1,402,858 |
| 2023-07-19 | 9,392.00 | 9,494.00 | 9,222.00 | 9,435.00 | 9,435.00 | 1,221,986 |
| 2023-07-18 | 9,523.00 | 9,600.00 | 9,396.00 | 9,461.00 | 9,311.00 | 1,619,213 |
| 2023-07-17 | 9,725.50 | 9,725.50 | 9,532.00 | 9,634.00 | 9,481.26 | 1,303,618 |
| 2023-07-14 | 9,856.00 | 9,911.00 | 9,507.00 | 9,680.00 | 9,526.53 | 1,372,398 |
| 2023-07-13 | 9,800.00 | 9,952.00 | 9,725.00 | 9,803.00 | 9,647.58 | 1,836,606 |
| 2023-07-12 | 9,272.00 | 9,930.00 | 9,272.00 | 9,921.00 | 9,763.71 | 2,347,263 |
| 2023-07-11 | 9,415.00 | 9,795.00 | 9,415.00 | 9,665.00 | 9,511.77 | 2,119,884 |
| 2023-07-10 | 9,734.00 | 9,734.00 | 9,199.00 | 9,370.00 | 9,221.44 | 1,418,423 |
| 2023-07-07 | 9,240.00 | 9,431.00 | 9,193.00 | 9,400.00 | 9,250.97 | 1,326,725 |
| 2023-07-06 | 9,459.00 | 9,459.00 | 9,258.00 | 9,308.00 | 9,160.43 | 5,759,014 |
| 2023-07-05 | 9,581.00 | 9,584.00 | 9,392.00 | 9,520.00 | 9,369.06 | 2,011,256 |
| 2023-07-04 | 9,200.00 | 9,665.00 | 9,200.00 | 9,450.00 | 9,300.17 | 2,074,905 |
| 2023-07-03 | 9,459.50 | 9,549.00 | 9,373.00 | 9,524.00 | 9,373.00 | 1,689,299 |
| 2023-06-30 | 9,300.00 | 9,463.00 | 9,178.00 | 9,402.00 | 9,252.94 | 1,987,989 |
| 2023-06-29 | 9,261.00 | 9,334.00 | 8,966.00 | 9,213.00 | 9,066.93 | 2,526,578 |
| 2023-06-28 | 8,901.00 | 9,087.00 | 8,886.00 | 8,947.00 | 8,805.15 | 1,826,241 |
| 2023-06-27 | 8,963.00 | 9,144.00 | 8,814.00 | 9,053.00 | 8,909.47 | 1,433,725 |
| 2023-06-26 | 8,964.00 | 8,964.00 | 8,826.00 | 8,932.00 | 8,790.39 | 2,676,470 |
| 2023-06-23 | 9,001.00 | 9,145.00 | 8,781.00 | 8,864.00 | 8,723.47 | 1,300,552 |
| 2023-06-22 | 9,034.00 | 9,341.00 | 9,034.00 | 9,146.00 | 9,000.99 | 1,014,344 |
| 2023-06-21 | 9,210.00 | 9,244.00 | 8,929.00 | 9,041.00 | 8,897.66 | 1,780,063 |
| 2023-06-20 | 9,300.00 | 9,428.00 | 9,200.00 | 9,207.00 | 9,061.03 | 1,734,676 |
| 2023-06-19 | 9,451.00 | 9,593.00 | 9,282.00 | 9,369.00 | 9,220.46 | 1,844,333 |
| 2023-06-15 | 9,491.00 | 9,526.00 | 9,294.00 | 9,433.00 | 9,283.44 | 10,768,296 |
| 2023-06-14 | 9,448.00 | 9,615.00 | 9,339.00 | 9,513.00 | 9,362.18 | 2,271,045 |
| 2023-06-13 | 9,385.00 | 9,592.00 | 9,237.00 | 9,486.00 | 9,335.60 | 2,789,481 |
| 2023-06-12 | 9,337.00 | 9,400.00 | 9,141.00 | 9,150.00 | 9,004.93 | 1,611,194 |
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.