Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 8,865.00 | 9,910.00 | 8,672.00 | 9,300.00 | 9,152.55 | 6,464,295 |
| 2023-06-08 | 9,100.00 | 9,238.00 | 8,966.00 | 9,059.00 | 8,915.37 | 2,424,542 |
| 2023-06-07 | 8,794.00 | 9,106.00 | 8,745.00 | 8,966.00 | 8,823.85 | 2,289,462 |
| 2023-06-06 | 8,639.00 | 8,751.00 | 8,517.00 | 8,751.00 | 8,612.26 | 1,249,448 |
| 2023-06-05 | 8,735.00 | 8,812.00 | 8,596.00 | 8,675.00 | 8,537.46 | 2,130,917 |
| 2023-06-02 | 8,458.00 | 8,705.00 | 8,458.00 | 8,641.00 | 8,504.00 | 2,037,269 |
| 2023-06-01 | 8,570.00 | 8,570.00 | 8,262.00 | 8,458.00 | 8,323.90 | 2,429,195 |
| 2023-05-31 | 8,152.00 | 8,796.00 | 8,100.00 | 8,382.00 | 8,249.11 | 9,575,899 |
| 2023-05-30 | 8,315.00 | 8,429.00 | 8,122.00 | 8,210.00 | 8,079.83 | 2,579,621 |
| 2023-05-29 | 8,302.00 | 8,541.00 | 8,302.00 | 8,383.00 | 8,250.09 | 1,961,357 |
| 2023-05-26 | 8,410.00 | 8,590.00 | 8,360.00 | 8,557.00 | 8,421.33 | 2,080,327 |
| 2023-05-25 | 8,500.00 | 8,667.00 | 8,442.00 | 8,539.00 | 8,403.62 | 1,554,775 |
| 2023-05-24 | 8,427.00 | 8,617.00 | 8,401.00 | 8,518.00 | 8,382.95 | 1,282,045 |
| 2023-05-23 | 8,611.00 | 8,721.00 | 8,520.00 | 8,520.00 | 8,384.92 | 976,737 |
| 2023-05-22 | 8,350.00 | 8,661.00 | 8,302.00 | 8,647.00 | 8,509.91 | 2,395,552 |
| 2023-05-19 | 8,355.00 | 8,500.00 | 8,322.00 | 8,350.00 | 8,217.61 | 1,134,769 |
| 2023-05-18 | 8,550.00 | 8,621.00 | 8,232.00 | 8,344.00 | 8,211.71 | 1,517,207 |
| 2023-05-17 | 8,555.00 | 8,685.00 | 8,480.00 | 8,586.00 | 8,449.87 | 1,993,964 |
| 2023-05-16 | 8,896.00 | 8,896.00 | 8,455.00 | 8,555.00 | 8,419.36 | 1,696,662 |
| 2023-05-15 | 8,700.00 | 8,750.00 | 8,498.00 | 8,580.00 | 8,443.97 | 1,456,081 |
| 2023-05-12 | 8,347.00 | 8,813.00 | 8,264.00 | 8,727.00 | 8,588.64 | 2,260,166 |
| 2023-05-11 | 8,579.00 | 8,581.00 | 8,207.00 | 8,330.00 | 8,197.93 | 3,387,570 |
| 2023-05-10 | 9,089.00 | 9,089.00 | 8,563.00 | 8,573.00 | 8,437.08 | 2,931,279 |
| 2023-05-09 | 9,000.00 | 9,014.00 | 8,892.00 | 8,902.00 | 8,760.86 | 1,086,577 |
| 2023-05-08 | 9,079.00 | 9,079.00 | 8,943.00 | 8,990.00 | 8,847.47 | 1,145,033 |
| 2023-05-05 | 8,888.00 | 9,056.00 | 8,810.00 | 8,983.00 | 8,840.58 | 1,504,048 |
| 2023-05-04 | 9,350.00 | 9,381.00 | 8,802.00 | 8,830.00 | 8,690.00 | 2,030,008 |
| 2023-05-03 | 9,552.00 | 9,552.00 | 9,170.00 | 9,352.00 | 9,203.73 | 2,781,186 |
| 2023-05-02 | 9,467.00 | 9,473.00 | 9,217.00 | 9,264.00 | 9,117.12 | 4,129,510 |
| 2023-04-28 | 9,621.00 | 9,621.00 | 9,370.00 | 9,467.00 | 9,316.90 | 1,256,259 |
| 2023-04-26 | 9,398.00 | 9,505.00 | 9,398.00 | 9,479.00 | 9,328.71 | 1,254,354 |
| 2023-04-25 | 9,460.00 | 9,552.00 | 9,399.00 | 9,439.00 | 9,289.35 | 985,432 |
| 2023-04-24 | 9,408.00 | 9,550.00 | 9,408.00 | 9,462.00 | 9,311.98 | 1,019,520 |
| 2023-04-21 | 9,576.00 | 9,589.00 | 9,433.00 | 9,485.00 | 9,334.62 | 1,235,571 |
| 2023-04-20 | 9,663.00 | 9,663.00 | 9,310.00 | 9,581.00 | 9,429.10 | 1,120,787 |
| 2023-04-19 | 9,313.00 | 9,503.00 | 9,313.00 | 9,467.00 | 9,316.90 | 1,022,396 |
| 2023-04-18 | 9,763.00 | 9,764.00 | 9,340.00 | 9,381.00 | 9,232.27 | 2,232,278 |
| 2023-04-17 | 10,067.00 | 10,067.00 | 9,710.00 | 9,747.00 | 9,592.47 | 2,061,706 |
| 2023-04-14 | 9,940.00 | 10,052.00 | 9,759.00 | 10,050.00 | 9,890.66 | 2,667,932 |
| 2023-04-13 | 9,501.00 | 9,926.00 | 9,501.00 | 9,797.00 | 9,641.67 | 2,161,515 |
| 2023-04-12 | 9,625.00 | 9,780.00 | 9,534.00 | 9,720.00 | 9,565.89 | 2,682,867 |
| 2023-04-11 | 9,441.00 | 9,782.00 | 9,441.00 | 9,581.00 | 9,429.10 | 1,644,232 |
| 2023-04-06 | 9,411.00 | 9,411.00 | 9,220.00 | 9,360.00 | 9,211.60 | 880,197 |
| 2023-04-05 | 9,436.00 | 9,474.00 | 9,322.00 | 9,372.00 | 9,223.41 | 1,298,669 |
| 2023-04-04 | 9,288.00 | 9,483.00 | 9,266.00 | 9,436.00 | 9,286.40 | 928,156 |
| 2023-04-03 | 9,044.00 | 9,331.00 | 9,044.00 | 9,225.00 | 9,078.74 | 1,259,365 |
| 2023-03-31 | 9,100.00 | 9,143.00 | 8,961.00 | 9,095.00 | 8,950.80 | 816,648 |
| 2023-03-30 | 9,170.00 | 9,220.00 | 9,050.00 | 9,115.00 | 8,970.49 | 2,602,241 |
| 2023-03-29 | 9,100.00 | 9,254.00 | 9,091.00 | 9,150.00 | 9,004.93 | 1,236,705 |
| 2023-03-28 | 8,977.00 | 9,134.00 | 8,977.00 | 9,078.00 | 8,934.07 | 1,401,463 |
| 2023-03-27 | 8,882.00 | 9,042.00 | 8,878.00 | 8,957.00 | 8,814.99 | 1,583,188 |
| 2023-03-24 | 8,750.00 | 8,872.00 | 8,606.00 | 8,846.00 | 8,705.75 | 2,274,725 |
| 2023-03-23 | 8,714.00 | 8,832.00 | 8,644.00 | 8,755.00 | 8,616.19 | 2,846,707 |
| 2023-03-22 | 8,724.00 | 8,794.00 | 8,544.00 | 8,592.00 | 8,455.78 | 2,330,243 |
| 2023-03-20 | 8,450.00 | 8,550.00 | 8,228.00 | 8,544.00 | 8,408.54 | 1,941,011 |
| 2023-03-17 | 8,600.00 | 8,785.00 | 8,463.00 | 8,527.00 | 8,391.81 | 4,322,003 |
| 2023-03-16 | 8,930.00 | 8,930.00 | 8,570.00 | 8,588.00 | 8,451.84 | 4,480,517 |
| 2023-03-15 | 9,172.00 | 9,450.00 | 8,747.00 | 8,861.00 | 8,720.51 | 3,558,067 |
| 2023-03-14 | 8,909.00 | 9,086.00 | 8,741.00 | 9,035.00 | 8,891.75 | 2,046,259 |
| 2023-03-13 | 9,397.00 | 9,514.00 | 8,562.00 | 9,012.00 | 8,869.12 | 4,755,401 |
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.