Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 12,738.00 | 12,750.00 | 12,475.00 | 12,712.00 | 12,306.12 | 723,530 |
| 2022-09-16 | 13,201.00 | 13,201.00 | 12,738.00 | 12,738.00 | 12,331.29 | 2,134,428 |
| 2022-09-15 | 13,400.00 | 13,575.00 | 13,200.00 | 13,229.00 | 12,806.61 | 2,121,339 |
| 2022-09-14 | 13,483.00 | 13,791.00 | 13,483.00 | 13,575.00 | 13,141.56 | 631,728 |
| 2022-09-13 | 14,000.00 | 14,052.00 | 13,589.00 | 13,693.00 | 13,255.79 | 1,801,181 |
| 2022-09-12 | 13,882.00 | 14,042.00 | 13,671.00 | 13,954.00 | 13,508.46 | 778,789 |
| 2022-09-09 | 13,444.00 | 13,830.00 | 13,444.00 | 13,741.00 | 13,302.26 | 1,340,540 |
| 2022-09-08 | 13,455.00 | 13,785.00 | 13,426.00 | 13,616.00 | 13,181.25 | 1,077,497 |
| 2022-09-07 | 13,246.00 | 13,733.00 | 12,980.00 | 13,632.00 | 13,196.74 | 1,765,638 |
| 2022-09-06 | 13,078.00 | 13,257.00 | 12,929.00 | 13,141.00 | 12,721.42 | 1,175,942 |
| 2022-09-05 | 12,918.00 | 13,149.00 | 12,918.00 | 13,038.00 | 12,621.71 | 472,094 |
| 2022-09-02 | 13,193.00 | 13,193.00 | 12,817.00 | 13,052.00 | 12,635.26 | 766,531 |
| 2022-09-01 | 12,654.00 | 13,081.00 | 12,514.00 | 12,872.00 | 12,461.01 | 1,410,875 |
| 2022-08-31 | 13,138.00 | 13,138.00 | 12,647.00 | 12,716.00 | 12,309.99 | 1,399,589 |
| 2022-08-30 | 12,906.00 | 13,203.00 | 12,750.00 | 12,811.00 | 12,401.96 | 741,944 |
| 2022-08-29 | 12,900.00 | 13,136.00 | 12,800.00 | 13,023.00 | 12,607.19 | 471,976 |
| 2022-08-26 | 13,257.00 | 13,257.00 | 12,921.00 | 13,002.00 | 12,586.86 | 719,720 |
| 2022-08-25 | 13,519.00 | 13,519.00 | 13,074.00 | 13,176.00 | 12,755.30 | 826,871 |
| 2022-08-24 | 13,300.00 | 13,300.00 | 13,101.00 | 13,235.00 | 12,812.42 | 532,336 |
| 2022-08-23 | 13,400.00 | 13,400.00 | 13,046.00 | 13,232.00 | 12,809.51 | 643,873 |
| 2022-08-22 | 13,520.00 | 13,520.00 | 12,953.00 | 13,211.00 | 12,789.18 | 999,943 |
| 2022-08-19 | 13,922.00 | 13,922.00 | 13,163.00 | 13,247.00 | 12,824.03 | 1,271,084 |
| 2022-08-18 | 13,824.00 | 14,166.00 | 13,824.00 | 13,952.00 | 13,506.52 | 846,694 |
| 2022-08-17 | 14,122.00 | 14,538.00 | 13,886.00 | 14,056.00 | 13,607.20 | 1,429,013 |
| 2022-08-16 | 13,700.00 | 14,032.00 | 13,635.00 | 13,882.00 | 13,438.76 | 1,451,055 |
| 2022-08-15 | 13,260.00 | 13,770.00 | 13,014.00 | 13,650.00 | 13,214.17 | 1,548,200 |
| 2022-08-12 | 13,200.00 | 13,700.00 | 13,185.00 | 13,423.00 | 12,994.41 | 2,265,897 |
| 2022-08-11 | 12,750.00 | 13,409.00 | 12,731.00 | 13,334.00 | 12,908.26 | 2,869,067 |
| 2022-08-10 | 12,215.00 | 12,730.00 | 12,215.00 | 12,730.00 | 12,323.54 | 1,522,509 |
| 2022-08-08 | 12,111.00 | 12,426.00 | 12,073.00 | 12,426.00 | 12,029.25 | 692,107 |
| 2022-08-05 | 11,900.00 | 12,231.00 | 11,900.00 | 12,210.00 | 11,820.14 | 1,537,591 |
| 2022-08-04 | 11,909.00 | 12,262.00 | 11,903.00 | 11,964.00 | 11,582.00 | 1,110,990 |
| 2022-08-03 | 11,750.00 | 12,182.00 | 11,750.00 | 12,087.00 | 11,701.07 | 1,280,030 |
| 2022-08-02 | 12,012.00 | 12,123.00 | 11,656.00 | 11,786.00 | 11,409.68 | 1,771,979 |
| 2022-08-01 | 12,273.00 | 12,273.00 | 11,945.00 | 12,124.00 | 11,736.89 | 688,760 |
| 2022-07-29 | 12,483.00 | 12,557.00 | 12,134.00 | 12,134.00 | 11,746.57 | 2,614,958 |
| 2022-07-28 | 11,972.00 | 12,559.00 | 11,794.00 | 12,329.00 | 11,935.35 | 1,804,424 |
| 2022-07-27 | 12,000.00 | 12,090.00 | 11,801.00 | 11,818.00 | 11,440.66 | 804,560 |
| 2022-07-26 | 11,690.00 | 12,100.00 | 11,550.00 | 11,988.00 | 11,605.23 | 1,330,240 |
| 2022-07-25 | 11,833.00 | 11,833.00 | 11,477.00 | 11,645.00 | 11,273.18 | 746,726 |
| 2022-07-22 | 11,652.00 | 11,820.00 | 11,600.00 | 11,650.00 | 11,278.02 | 2,023,558 |
| 2022-07-21 | 11,874.00 | 11,935.00 | 11,499.00 | 11,685.00 | 11,311.91 | 1,785,675 |
| 2022-07-20 | 12,130.00 | 12,200.00 | 11,667.00 | 11,740.00 | 11,365.15 | 1,273,609 |
| 2022-07-19 | 12,180.00 | 12,351.00 | 12,069.00 | 12,310.00 | 11,597.49 | 1,482,817 |
| 2022-07-18 | 11,857.00 | 12,245.00 | 11,760.00 | 12,177.00 | 11,472.19 | 1,633,138 |
| 2022-07-15 | 11,401.00 | 11,739.00 | 11,280.00 | 11,642.00 | 10,968.15 | 1,263,492 |
| 2022-07-14 | 11,849.00 | 11,849.00 | 11,205.00 | 11,357.00 | 10,699.65 | 1,402,350 |
| 2022-07-13 | 12,037.00 | 12,136.00 | 11,605.00 | 11,708.00 | 11,030.33 | 979,415 |
| 2022-07-12 | 12,000.00 | 12,203.00 | 11,860.00 | 12,037.00 | 11,340.29 | 1,565,350 |
| 2022-07-11 | 11,900.00 | 12,181.00 | 11,638.00 | 12,090.00 | 11,390.22 | 1,934,774 |
| 2022-07-08 | 12,322.00 | 12,322.00 | 11,851.00 | 12,083.00 | 11,383.63 | 2,185,676 |
| 2022-07-07 | 12,062.00 | 12,570.00 | 11,965.00 | 12,001.00 | 11,306.37 | 2,174,350 |
| 2022-07-06 | 12,125.00 | 12,320.00 | 11,858.00 | 11,961.00 | 11,268.69 | 1,043,590 |
| 2022-07-05 | 12,122.00 | 12,257.00 | 11,856.00 | 12,039.00 | 11,342.17 | 669,794 |
| 2022-07-04 | 12,345.00 | 12,345.00 | 11,955.00 | 12,177.00 | 11,472.19 | 1,679,985 |
| 2022-07-01 | 12,389.00 | 12,389.00 | 11,860.00 | 11,860.00 | 11,173.53 | 857,021 |
| 2022-06-30 | 12,594.00 | 12,594.00 | 12,147.00 | 12,200.00 | 11,493.86 | 2,280,245 |
| 2022-06-29 | 12,300.00 | 12,449.00 | 12,133.00 | 12,346.00 | 11,631.40 | 1,450,043 |
| 2022-06-28 | 12,644.00 | 12,660.00 | 12,308.00 | 12,405.00 | 11,686.99 | 1,502,579 |
| 2022-06-27 | 13,075.00 | 13,124.00 | 12,625.00 | 12,651.00 | 11,918.75 | 941,271 |
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.