Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 12,501.00 | 12,970.00 | 12,501.00 | 12,914.00 | 12,166.53 | 756,501 |
| 2022-06-23 | 12,920.00 | 12,920.00 | 12,578.00 | 12,668.00 | 11,934.77 | 686,207 |
| 2022-06-22 | 12,901.00 | 12,901.00 | 12,647.00 | 12,836.00 | 12,093.04 | 873,374 |
| 2022-06-21 | 12,719.00 | 13,071.00 | 12,719.00 | 13,000.00 | 12,247.55 | 1,871,299 |
| 2022-06-20 | 12,400.00 | 12,827.00 | 12,331.00 | 12,603.00 | 11,873.53 | 734,986 |
| 2022-06-17 | 12,430.00 | 12,860.00 | 12,376.00 | 12,396.00 | 11,678.51 | 2,903,192 |
| 2022-06-15 | 12,799.00 | 12,899.00 | 12,111.00 | 12,803.00 | 12,061.95 | 4,101,524 |
| 2022-06-14 | 12,800.00 | 13,074.00 | 12,315.00 | 12,532.00 | 11,806.64 | 2,208,116 |
| 2022-06-13 | 13,059.00 | 13,063.00 | 12,297.00 | 12,824.00 | 12,081.74 | 2,053,991 |
| 2022-06-10 | 14,282.00 | 14,282.00 | 13,255.00 | 13,324.00 | 12,552.80 | 1,969,670 |
| 2022-06-09 | 14,137.00 | 14,280.00 | 13,820.00 | 13,853.00 | 13,051.18 | 1,059,483 |
| 2022-06-08 | 13,957.00 | 14,181.00 | 13,871.00 | 13,950.00 | 13,142.56 | 1,405,682 |
| 2022-06-07 | 14,377.00 | 14,377.00 | 13,968.00 | 14,091.00 | 13,275.40 | 1,065,442 |
| 2022-06-06 | 13,983.00 | 14,474.00 | 13,983.00 | 14,425.00 | 13,590.07 | 733,254 |
| 2022-06-03 | 14,354.00 | 14,354.00 | 14,001.00 | 14,208.00 | 13,385.63 | 1,430,593 |
| 2022-06-02 | 14,349.00 | 14,370.00 | 13,950.00 | 14,016.00 | 13,204.74 | 1,266,401 |
| 2022-06-01 | 14,112.00 | 14,473.00 | 14,077.00 | 14,220.00 | 13,396.94 | 2,296,916 |
| 2022-05-31 | 14,050.00 | 14,372.00 | 13,807.00 | 14,167.00 | 13,347.00 | 30,424,212 |
| 2022-05-30 | 14,111.00 | 14,368.00 | 13,978.00 | 14,104.00 | 13,287.65 | 2,631,381 |
| 2022-05-27 | 13,574.00 | 14,059.00 | 13,574.00 | 13,940.00 | 13,133.14 | 2,928,838 |
| 2022-05-26 | 13,590.00 | 13,925.00 | 13,514.00 | 13,798.00 | 12,999.36 | 2,687,035 |
| 2022-05-25 | 13,450.00 | 13,758.00 | 13,352.00 | 13,508.00 | 12,726.15 | 2,657,838 |
| 2022-05-24 | 13,653.00 | 14,178.00 | 13,373.00 | 13,475.00 | 12,695.06 | 2,238,400 |
| 2022-05-23 | 13,982.00 | 14,395.00 | 13,850.00 | 14,110.00 | 13,293.30 | 1,496,818 |
| 2022-05-20 | 13,801.00 | 14,590.00 | 13,800.00 | 13,939.00 | 13,132.20 | 3,244,355 |
| 2022-05-19 | 13,942.00 | 14,048.00 | 13,723.00 | 13,953.00 | 13,145.39 | 1,585,245 |
| 2022-05-18 | 14,200.00 | 14,339.00 | 13,984.00 | 14,139.00 | 13,320.62 | 1,652,242 |
| 2022-05-17 | 14,175.00 | 14,655.00 | 14,147.00 | 14,227.00 | 13,403.53 | 2,850,693 |
| 2022-05-16 | 14,175.00 | 14,478.00 | 13,535.00 | 14,322.00 | 13,493.03 | 2,722,265 |
| 2022-05-13 | 13,258.00 | 14,141.00 | 13,172.00 | 14,056.00 | 13,242.43 | 7,250,949 |
| 2022-05-12 | 12,530.00 | 12,752.00 | 12,070.00 | 12,748.00 | 12,010.14 | 1,345,315 |
| 2022-05-11 | 12,600.00 | 12,758.00 | 12,311.00 | 12,530.00 | 11,804.75 | 1,358,346 |
| 2022-05-10 | 12,800.00 | 12,959.00 | 12,568.00 | 12,661.00 | 11,928.17 | 1,337,167 |
| 2022-05-09 | 12,960.00 | 12,960.00 | 12,586.00 | 12,729.00 | 11,992.24 | 827,815 |
| 2022-05-06 | 13,300.00 | 13,300.00 | 12,746.00 | 12,950.00 | 12,200.44 | 910,279 |
| 2022-05-05 | 13,832.00 | 13,832.00 | 13,269.00 | 13,350.00 | 12,577.29 | 1,345,279 |
| 2022-05-04 | 14,080.00 | 14,080.00 | 13,413.00 | 13,449.00 | 12,670.56 | 1,362,413 |
| 2022-05-03 | 13,892.00 | 14,245.00 | 13,741.00 | 13,743.00 | 12,947.55 | 1,152,616 |
| 2022-04-29 | 13,921.00 | 14,358.00 | 13,834.00 | 13,892.00 | 13,087.92 | 1,157,098 |
| 2022-04-28 | 13,939.00 | 14,404.00 | 13,939.00 | 14,098.00 | 13,282.00 | 1,492,094 |
| 2022-04-26 | 14,385.00 | 14,502.00 | 14,101.00 | 14,372.00 | 13,540.14 | 1,120,274 |
| 2022-04-25 | 13,900.00 | 14,278.00 | 13,641.00 | 14,186.00 | 13,364.90 | 1,365,185 |
| 2022-04-22 | 14,123.00 | 14,123.00 | 13,714.00 | 13,941.00 | 13,134.08 | 2,546,274 |
| 2022-04-21 | 14,680.00 | 14,807.00 | 14,029.00 | 14,035.00 | 13,222.64 | 2,174,105 |
| 2022-04-20 | 15,020.00 | 15,115.00 | 14,608.00 | 14,680.00 | 13,830.31 | 1,759,817 |
| 2022-04-19 | 14,900.00 | 15,184.00 | 14,210.00 | 15,013.00 | 14,144.04 | 2,590,310 |
| 2022-04-14 | 14,202.00 | 14,455.00 | 13,969.00 | 14,289.00 | 13,461.94 | 1,367,187 |
| 2022-04-13 | 14,760.00 | 14,873.00 | 14,076.00 | 14,120.00 | 13,302.72 | 2,334,576 |
| 2022-04-12 | 15,016.00 | 15,016.00 | 14,601.00 | 14,779.00 | 13,923.58 | 1,516,490 |
| 2022-04-11 | 14,621.00 | 15,109.00 | 14,621.00 | 14,963.00 | 14,096.93 | 1,157,838 |
| 2022-04-08 | 14,780.00 | 14,945.00 | 14,695.00 | 14,916.00 | 14,052.65 | 1,022,698 |
| 2022-04-07 | 14,100.00 | 14,966.00 | 14,100.00 | 14,871.00 | 14,010.26 | 720,132 |
| 2022-04-06 | 14,900.00 | 14,962.00 | 14,700.00 | 14,957.00 | 14,091.28 | 1,816,873 |
| 2022-04-05 | 14,830.00 | 14,830.00 | 14,564.00 | 14,669.00 | 13,819.95 | 2,215,361 |
| 2022-04-04 | 14,670.00 | 14,925.00 | 14,650.00 | 14,734.00 | 13,881.19 | 1,165,186 |
| 2022-04-01 | 14,650.00 | 14,900.00 | 14,624.00 | 14,749.00 | 13,895.32 | 794,527 |
| 2022-03-31 | 14,815.00 | 14,815.00 | 14,512.00 | 14,738.00 | 13,884.95 | 995,926 |
| 2022-03-30 | 14,811.00 | 14,964.00 | 14,493.00 | 14,603.00 | 13,757.77 | 2,283,714 |
| 2022-03-29 | 14,472.00 | 15,040.00 | 14,390.00 | 14,953.00 | 14,087.51 | 2,596,293 |
| 2022-03-28 | 14,411.00 | 14,749.00 | 14,411.00 | 14,473.00 | 13,635.29 | 3,748,260 |
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.