Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 9,510.00 | 9,547.00 | 9,256.00 | 9,397.00 | 9,248.01 | 1,478,742 |
| 2023-03-09 | 9,906.00 | 9,944.00 | 9,577.00 | 9,622.00 | 9,469.45 | 1,214,890 |
| 2023-03-08 | 9,786.00 | 9,967.00 | 9,786.00 | 9,933.00 | 9,775.52 | 777,423 |
| 2023-03-07 | 9,891.00 | 10,114.00 | 9,891.00 | 9,975.00 | 9,816.85 | 1,295,632 |
| 2023-03-06 | 9,863.00 | 10,012.00 | 9,754.00 | 9,978.00 | 9,819.80 | 1,058,975 |
| 2023-03-03 | 9,903.00 | 9,997.00 | 9,823.00 | 9,884.00 | 9,727.29 | 985,867 |
| 2023-03-02 | 10,209.00 | 10,209.00 | 9,800.00 | 9,850.00 | 9,693.83 | 1,039,005 |
| 2023-03-01 | 10,179.00 | 10,400.00 | 10,150.00 | 10,218.00 | 10,056.00 | 1,056,138 |
| 2023-02-28 | 10,246.00 | 10,368.00 | 10,123.00 | 10,155.00 | 9,994.00 | 1,851,768 |
| 2023-02-27 | 10,400.00 | 10,445.00 | 10,169.00 | 10,310.00 | 10,146.54 | 1,003,184 |
| 2023-02-24 | 10,382.00 | 10,491.00 | 10,237.00 | 10,266.00 | 10,103.24 | 2,124,946 |
| 2023-02-23 | 10,480.00 | 10,699.00 | 10,469.00 | 10,469.00 | 10,303.02 | 1,925,276 |
| 2023-02-22 | 10,501.00 | 10,541.00 | 10,380.00 | 10,480.00 | 10,313.84 | 961,067 |
| 2023-02-21 | 10,718.00 | 10,761.00 | 10,501.00 | 10,531.00 | 10,364.04 | 1,127,634 |
| 2023-02-20 | 10,708.00 | 10,814.00 | 10,613.00 | 10,774.00 | 10,603.18 | 848,507 |
| 2023-02-17 | 10,545.00 | 10,797.00 | 10,545.00 | 10,739.00 | 10,568.74 | 595,904 |
| 2023-02-16 | 10,715.00 | 10,719.00 | 10,523.00 | 10,608.00 | 10,439.81 | 773,302 |
| 2023-02-15 | 10,750.00 | 10,779.00 | 10,470.00 | 10,529.00 | 10,362.07 | 1,329,003 |
| 2023-02-14 | 10,543.00 | 10,809.00 | 10,543.00 | 10,745.00 | 10,574.64 | 917,388 |
| 2023-02-13 | 10,529.00 | 10,631.00 | 10,430.00 | 10,629.00 | 10,460.48 | 452,110 |
| 2023-02-10 | 10,588.00 | 10,682.00 | 10,450.00 | 10,479.00 | 10,312.86 | 1,523,868 |
| 2023-02-09 | 10,400.00 | 10,579.00 | 10,357.00 | 10,553.00 | 10,385.69 | 1,957,937 |
| 2023-02-08 | 10,734.00 | 10,751.00 | 10,339.00 | 10,373.00 | 10,208.54 | 1,981,336 |
| 2023-02-07 | 10,827.00 | 10,878.00 | 10,554.00 | 10,619.00 | 10,450.64 | 1,575,422 |
| 2023-02-06 | 11,028.00 | 11,101.00 | 10,825.00 | 10,864.00 | 10,691.76 | 938,245 |
| 2023-02-03 | 10,916.00 | 11,171.00 | 10,838.00 | 11,085.00 | 10,909.25 | 1,474,371 |
| 2023-02-02 | 10,750.00 | 11,131.00 | 10,730.00 | 11,052.00 | 10,876.78 | 1,333,824 |
| 2023-02-01 | 10,863.00 | 10,985.00 | 10,709.00 | 10,709.00 | 10,539.21 | 988,309 |
| 2023-01-31 | 10,800.00 | 10,945.00 | 10,715.00 | 10,851.00 | 10,678.96 | 1,112,029 |
| 2023-01-30 | 10,706.00 | 10,883.00 | 10,706.00 | 10,860.00 | 10,687.82 | 999,680 |
| 2023-01-27 | 10,820.00 | 10,906.00 | 10,641.00 | 10,759.00 | 10,588.42 | 1,046,689 |
| 2023-01-26 | 10,921.00 | 10,921.00 | 10,725.00 | 10,805.00 | 10,633.69 | 860,820 |
| 2023-01-25 | 10,954.00 | 11,034.00 | 10,678.00 | 10,687.00 | 10,517.56 | 2,151,417 |
| 2023-01-24 | 11,501.00 | 11,671.00 | 10,860.00 | 10,861.00 | 10,688.80 | 4,076,757 |
| 2023-01-23 | 11,012.00 | 11,579.00 | 11,012.00 | 11,374.00 | 11,193.67 | 1,437,333 |
| 2023-01-20 | 11,367.00 | 11,367.00 | 11,061.50 | 11,156.00 | 10,979.13 | 2,379,670 |
| 2023-01-19 | 10,991.00 | 11,685.00 | 10,991.00 | 11,489.00 | 11,306.85 | 2,956,393 |
| 2023-01-18 | 10,993.00 | 11,176.00 | 10,993.00 | 11,135.00 | 10,958.46 | 1,462,094 |
| 2023-01-17 | 10,990.00 | 11,124.00 | 10,935.00 | 11,118.00 | 10,941.73 | 1,610,537 |
| 2023-01-16 | 10,927.00 | 11,010.00 | 10,855.00 | 11,000.00 | 10,825.60 | 1,352,121 |
| 2023-01-13 | 10,913.00 | 11,038.00 | 10,890.00 | 10,931.00 | 10,757.69 | 2,440,202 |
| 2023-01-12 | 10,990.00 | 11,121.00 | 10,716.00 | 10,955.00 | 10,781.31 | 1,777,153 |
| 2023-01-11 | 10,861.00 | 11,009.00 | 10,712.00 | 10,840.00 | 10,668.14 | 2,332,930 |
| 2023-01-10 | 10,530.00 | 10,865.00 | 10,350.00 | 10,800.00 | 10,628.77 | 2,001,057 |
| 2023-01-09 | 10,599.00 | 10,616.50 | 10,440.00 | 10,481.00 | 10,314.83 | 819,859 |
| 2023-01-06 | 10,500.00 | 10,544.00 | 10,260.00 | 10,387.00 | 10,222.32 | 1,323,953 |
| 2023-01-05 | 10,400.00 | 10,480.00 | 10,106.00 | 10,419.00 | 10,253.81 | 1,126,240 |
| 2023-01-04 | 10,299.00 | 10,352.00 | 10,147.00 | 10,147.00 | 9,986.12 | 832,699 |
| 2023-01-03 | 10,017.00 | 10,454.00 | 10,017.00 | 10,408.00 | 10,075.68 | 622,003 |
| 2022-12-30 | 10,170.00 | 10,193.00 | 10,042.00 | 10,100.00 | 9,777.52 | 429,573 |
| 2022-12-29 | 10,192.00 | 10,259.00 | 10,046.00 | 10,241.00 | 9,914.01 | 371,965 |
| 2022-12-28 | 10,296.00 | 10,296.00 | 10,123.00 | 10,211.00 | 9,884.97 | 338,573 |
| 2022-12-23 | 10,081.00 | 10,317.00 | 10,000.00 | 10,283.00 | 9,954.67 | 246,147 |
| 2022-12-22 | 10,250.00 | 10,398.00 | 10,127.00 | 10,127.00 | 9,803.65 | 871,718 |
| 2022-12-21 | 10,179.00 | 10,221.00 | 9,921.00 | 10,221.00 | 9,894.65 | 1,125,215 |
| 2022-12-20 | 9,909.00 | 10,114.00 | 9,875.00 | 10,011.00 | 9,691.36 | 681,625 |
| 2022-12-19 | 9,975.00 | 10,076.00 | 9,668.00 | 9,991.00 | 9,672.00 | 1,008,421 |
| 2022-12-15 | 9,932.00 | 10,010.00 | 9,796.00 | 9,857.00 | 9,542.27 | 5,187,891 |
| 2022-12-14 | 10,105.00 | 10,259.00 | 10,015.00 | 10,047.00 | 9,726.21 | 1,176,408 |
| 2022-12-13 | 10,011.00 | 10,239.00 | 10,011.00 | 10,142.00 | 9,818.17 | 1,187,839 |
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.