Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 10,100.00 | 10,100.00 | 9,913.00 | 10,010.00 | 9,690.39 | 1,732,923 |
| 2022-12-09 | 10,391.00 | 10,391.00 | 10,121.00 | 10,177.00 | 9,852.06 | 1,817,818 |
| 2022-12-08 | 10,381.00 | 10,381.00 | 10,214.50 | 10,278.00 | 9,949.83 | 1,320,316 |
| 2022-12-07 | 10,515.00 | 10,515.00 | 10,149.00 | 10,300.00 | 9,971.13 | 1,635,011 |
| 2022-12-06 | 10,400.00 | 10,563.00 | 10,345.00 | 10,454.00 | 10,120.21 | 2,359,336 |
| 2022-12-05 | 10,020.00 | 10,464.00 | 10,017.00 | 10,419.00 | 10,086.33 | 4,514,219 |
| 2022-12-02 | 10,225.00 | 10,362.00 | 9,697.00 | 9,858.00 | 9,543.24 | 3,618,970 |
| 2022-12-01 | 10,690.00 | 10,750.00 | 10,036.00 | 10,072.00 | 9,750.41 | 2,200,487 |
| 2022-11-30 | 10,609.00 | 10,745.00 | 10,460.00 | 10,692.00 | 10,350.61 | 3,364,311 |
| 2022-11-29 | 10,814.00 | 10,814.00 | 10,412.00 | 10,427.00 | 10,094.07 | 1,195,521 |
| 2022-11-28 | 10,600.00 | 10,700.00 | 10,554.00 | 10,660.00 | 10,319.63 | 860,395 |
| 2022-11-25 | 10,799.00 | 10,855.00 | 10,550.00 | 10,676.00 | 10,335.12 | 906,911 |
| 2022-11-24 | 10,925.00 | 10,939.00 | 10,420.00 | 10,638.00 | 10,298.34 | 2,019,284 |
| 2022-11-23 | 11,000.00 | 11,165.00 | 10,821.00 | 10,875.00 | 10,527.77 | 2,680,912 |
| 2022-11-22 | 10,778.00 | 11,051.00 | 10,729.00 | 11,004.00 | 10,652.65 | 2,640,405 |
| 2022-11-21 | 10,648.00 | 10,966.00 | 10,566.00 | 10,850.00 | 10,503.57 | 2,728,106 |
| 2022-11-18 | 10,399.00 | 10,692.00 | 10,399.00 | 10,516.00 | 10,180.23 | 1,776,162 |
| 2022-11-17 | 10,555.00 | 10,769.00 | 10,219.00 | 10,345.00 | 10,014.69 | 3,450,632 |
| 2022-11-16 | 10,901.00 | 11,080.00 | 10,400.00 | 10,550.00 | 10,213.15 | 3,993,645 |
| 2022-11-15 | 11,102.00 | 11,102.00 | 10,878.00 | 10,905.00 | 10,556.81 | 3,388,560 |
| 2022-11-14 | 11,326.00 | 11,326.00 | 10,900.00 | 10,900.00 | 10,551.97 | 2,836,055 |
| 2022-11-11 | 11,957.00 | 12,148.00 | 10,962.00 | 10,962.00 | 10,611.99 | 3,554,711 |
| 2022-11-10 | 11,455.00 | 11,834.00 | 11,422.00 | 11,796.00 | 11,419.36 | 2,339,687 |
| 2022-11-09 | 11,500.00 | 11,604.00 | 11,400.00 | 11,519.00 | 11,151.21 | 1,757,672 |
| 2022-11-08 | 11,768.00 | 11,789.00 | 11,538.00 | 11,595.00 | 11,224.78 | 1,139,783 |
| 2022-11-07 | 11,601.00 | 11,768.00 | 11,528.00 | 11,768.00 | 11,392.26 | 2,049,169 |
| 2022-11-04 | 11,579.00 | 11,601.00 | 11,265.00 | 11,601.00 | 11,230.59 | 1,891,657 |
| 2022-11-03 | 11,426.00 | 11,803.00 | 11,258.00 | 11,313.00 | 10,951.79 | 1,405,523 |
| 2022-11-02 | 11,560.00 | 11,734.00 | 11,467.00 | 11,622.00 | 11,250.92 | 1,380,206 |
| 2022-11-01 | 11,599.00 | 11,723.00 | 11,485.00 | 11,522.00 | 11,154.11 | 1,310,215 |
| 2022-10-31 | 11,600.00 | 11,671.00 | 11,400.00 | 11,491.00 | 11,124.10 | 1,120,590 |
| 2022-10-28 | 11,550.00 | 11,667.00 | 11,348.00 | 11,600.00 | 11,229.62 | 1,117,285 |
| 2022-10-27 | 11,100.00 | 11,700.00 | 11,016.00 | 11,698.00 | 11,324.49 | 2,316,478 |
| 2022-10-26 | 11,621.00 | 11,725.00 | 10,751.00 | 11,080.00 | 10,726.22 | 6,032,218 |
| 2022-10-25 | 11,477.00 | 12,189.00 | 11,442.00 | 11,720.00 | 11,345.79 | 6,166,761 |
| 2022-10-24 | 11,550.00 | 11,555.00 | 11,280.00 | 11,415.00 | 11,050.53 | 1,157,247 |
| 2022-10-21 | 11,566.00 | 11,566.00 | 11,347.00 | 11,406.00 | 11,041.82 | 773,421 |
| 2022-10-20 | 11,776.00 | 11,822.00 | 11,504.00 | 11,650.00 | 11,278.02 | 3,222,020 |
| 2022-10-19 | 11,901.00 | 12,060.00 | 11,790.00 | 11,790.00 | 11,413.55 | 906,144 |
| 2022-10-18 | 12,106.00 | 12,264.00 | 11,960.00 | 12,073.00 | 11,687.52 | 2,510,242 |
| 2022-10-17 | 11,728.00 | 12,053.00 | 11,648.00 | 12,053.00 | 11,668.16 | 3,709,961 |
| 2022-10-14 | 11,994.00 | 12,079.00 | 11,594.00 | 11,662.00 | 11,289.64 | 1,310,130 |
| 2022-10-13 | 11,855.00 | 11,855.00 | 11,644.00 | 11,774.00 | 11,398.07 | 971,940 |
| 2022-10-12 | 11,900.00 | 12,218.00 | 11,722.00 | 11,836.00 | 11,458.09 | 1,976,519 |
| 2022-10-11 | 12,100.00 | 12,125.00 | 11,931.00 | 12,111.00 | 11,724.31 | 707,460 |
| 2022-10-10 | 11,923.00 | 12,270.00 | 11,923.00 | 11,939.00 | 11,557.80 | 726,859 |
| 2022-10-07 | 12,199.00 | 12,199.00 | 11,970.00 | 12,038.00 | 11,653.64 | 367,735 |
| 2022-10-06 | 12,076.00 | 12,436.00 | 11,938.00 | 12,026.00 | 11,642.02 | 974,737 |
| 2022-10-05 | 12,357.00 | 12,357.00 | 12,086.00 | 12,200.00 | 11,810.46 | 1,079,264 |
| 2022-10-04 | 12,005.00 | 12,402.50 | 12,005.00 | 12,300.00 | 11,907.27 | 1,958,526 |
| 2022-10-03 | 11,797.00 | 11,958.00 | 11,553.00 | 11,898.00 | 11,518.11 | 887,543 |
| 2022-09-30 | 12,219.00 | 12,219.00 | 11,616.00 | 11,763.00 | 11,387.42 | 1,166,335 |
| 2022-09-29 | 12,589.00 | 12,589.00 | 11,921.00 | 11,938.00 | 11,556.83 | 900,290 |
| 2022-09-28 | 12,525.00 | 12,525.00 | 12,120.00 | 12,440.00 | 12,042.80 | 1,280,962 |
| 2022-09-27 | 12,500.00 | 12,712.00 | 12,440.00 | 12,567.00 | 12,165.75 | 1,094,321 |
| 2022-09-26 | 12,503.00 | 12,503.00 | 11,976.00 | 12,408.00 | 12,011.82 | 1,768,552 |
| 2022-09-23 | 12,101.00 | 12,341.00 | 12,055.00 | 12,155.00 | 11,766.90 | 1,303,899 |
| 2022-09-22 | 12,519.00 | 12,519.00 | 12,118.00 | 12,146.00 | 11,758.19 | 1,201,780 |
| 2022-09-21 | 12,300.00 | 12,489.00 | 12,180.00 | 12,346.00 | 11,951.80 | 872,043 |
| 2022-09-20 | 12,712.00 | 12,834.00 | 12,337.00 | 12,385.00 | 11,989.56 | 1,120,181 |
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.