Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,562.00 | 5,562.00 | 5,120.00 | 5,255.00 | 5,255.00 | 2,209,913 |
| 2026-07-21 | 5,750.00 | 5,838.00 | 5,426.00 | 5,465.00 | 5,465.00 | 1,539,361 |
| 2026-07-20 | 5,922.00 | 5,922.00 | 5,560.00 | 5,560.00 | 5,560.00 | 953,802 |
| 2026-07-17 | 5,800.00 | 5,883.00 | 5,737.00 | 5,771.00 | 5,771.00 | 1,425,599 |
| 2026-07-16 | 5,801.00 | 5,932.00 | 5,801.00 | 5,801.00 | 5,801.00 | 672,210 |
| 2026-07-15 | 5,900.00 | 5,922.00 | 5,753.00 | 5,886.00 | 5,886.00 | 1,170,635 |
| 2026-07-14 | 6,045.00 | 6,134.00 | 5,950.00 | 5,997.00 | 5,995.60 | 914,367 |
| 2026-07-13 | 5,904.00 | 6,114.00 | 5,904.00 | 6,088.00 | 6,086.58 | 645,659 |
| 2026-07-10 | 6,050.00 | 6,062.00 | 5,958.00 | 6,039.00 | 6,037.59 | 625,025 |
| 2026-07-09 | 6,039.00 | 6,039.00 | 5,906.00 | 5,979.00 | 5,977.60 | 1,176,994 |
| 2026-07-08 | 6,052.00 | 6,052.00 | 5,875.50 | 5,926.00 | 5,924.62 | 1,440,252 |
| 2026-07-07 | 6,214.00 | 6,214.00 | 6,038.00 | 6,085.00 | 6,085.00 | 859,168 |
| 2026-07-06 | 6,197.00 | 6,224.00 | 6,090.00 | 6,197.00 | 6,197.00 | 615,173 |
| 2026-07-03 | 6,350.00 | 6,350.00 | 6,036.00 | 6,197.00 | 6,197.00 | 2,512,792 |
| 2026-07-02 | 6,349.00 | 6,395.00 | 6,080.00 | 6,317.00 | 6,317.00 | 3,157,477 |
| 2026-07-01 | 6,100.00 | 6,207.00 | 6,072.00 | 6,114.00 | 6,114.00 | 1,796,391 |
| 2026-06-30 | 6,256.00 | 6,256.00 | 6,069.00 | 6,130.00 | 6,130.00 | 1,753,128 |
| 2026-06-29 | 6,250.00 | 6,350.00 | 6,174.00 | 6,246.00 | 6,246.00 | 693,712 |
| 2026-06-26 | 6,284.00 | 6,284.00 | 6,113.00 | 6,182.00 | 6,182.00 | 904,898 |
| 2026-06-25 | 6,306.00 | 6,306.00 | 6,158.00 | 6,199.00 | 6,199.00 | 965,003 |
| 2026-06-24 | 6,547.00 | 6,547.00 | 6,162.00 | 6,240.00 | 6,240.00 | 2,382,025 |
| 2026-06-23 | 6,410.00 | 6,554.00 | 6,358.00 | 6,470.00 | 6,470.00 | 929,720 |
| 2026-06-22 | 6,600.00 | 6,686.00 | 6,454.00 | 6,510.00 | 6,510.00 | 931,443 |
| 2026-06-19 | 6,545.00 | 6,720.00 | 6,545.00 | 6,609.00 | 6,609.00 | 2,942,627 |
| 2026-06-18 | 6,500.00 | 6,682.00 | 6,475.00 | 6,646.00 | 6,646.00 | 1,941,681 |
| 2026-06-17 | 6,400.00 | 6,642.00 | 6,320.00 | 6,640.00 | 6,640.00 | 2,711,387 |
| 2026-06-15 | 6,410.00 | 6,665.00 | 6,384.00 | 6,397.00 | 6,397.00 | 2,346,533 |
| 2026-06-12 | 5,948.00 | 6,365.00 | 5,948.00 | 6,337.00 | 6,337.00 | 3,128,957 |
| 2026-06-11 | 5,858.00 | 6,092.00 | 5,679.00 | 5,842.00 | 5,842.00 | 3,790,401 |
| 2026-06-10 | 5,800.00 | 5,820.00 | 5,681.00 | 5,758.00 | 5,758.00 | 2,518,240 |
| 2026-06-09 | 5,858.00 | 5,956.00 | 5,672.00 | 5,707.00 | 5,707.00 | 2,050,198 |
| 2026-06-08 | 5,640.00 | 6,051.00 | 5,640.00 | 5,961.00 | 5,961.00 | 3,951,031 |
| 2026-06-05 | 5,570.00 | 5,955.00 | 5,238.00 | 5,787.00 | 5,787.00 | 8,839,532 |
| 2026-06-04 | 5,600.00 | 5,774.00 | 5,554.00 | 5,568.00 | 5,568.00 | 2,498,350 |
| 2026-06-03 | 5,509.00 | 5,761.00 | 5,450.00 | 5,691.00 | 5,691.00 | 1,880,222 |
| 2026-06-02 | 5,549.00 | 5,645.00 | 5,451.00 | 5,539.00 | 5,539.00 | 1,068,694 |
| 2026-06-01 | 5,670.00 | 5,703.00 | 5,521.00 | 5,521.00 | 5,521.00 | 780,169 |
| 2026-05-29 | 5,884.00 | 5,884.00 | 5,672.00 | 5,687.00 | 5,687.00 | 1,117,728 |
| 2026-05-28 | 5,919.00 | 5,919.00 | 5,785.00 | 5,790.00 | 5,790.00 | 799,261 |
| 2026-05-27 | 5,895.00 | 5,969.00 | 5,765.00 | 5,939.00 | 5,939.00 | 1,160,443 |
| 2026-05-26 | 5,826.00 | 5,826.00 | 5,720.00 | 5,796.00 | 5,796.00 | 1,538,784 |
| 2026-05-25 | 5,754.00 | 5,850.00 | 5,754.00 | 5,765.00 | 5,765.00 | 1,052,828 |
| 2026-05-22 | 5,869.00 | 5,962.00 | 5,728.00 | 5,746.00 | 5,746.00 | 1,783,076 |
| 2026-05-21 | 5,900.00 | 6,021.00 | 5,831.00 | 5,910.00 | 5,910.00 | 1,653,571 |
| 2026-05-20 | 5,710.00 | 5,811.00 | 5,702.00 | 5,811.00 | 5,811.00 | 1,298,046 |
| 2026-05-19 | 5,826.00 | 5,826.00 | 5,632.00 | 5,722.00 | 5,722.00 | 2,094,140 |
| 2026-05-18 | 5,999.00 | 6,070.00 | 5,691.00 | 5,762.00 | 5,762.00 | 1,815,256 |
| 2026-05-15 | 6,058.00 | 6,059.00 | 5,799.00 | 5,807.00 | 5,807.00 | 3,140,689 |
| 2026-05-14 | 6,148.00 | 6,151.00 | 6,000.00 | 6,001.00 | 6,001.00 | 1,530,205 |
| 2026-05-13 | 5,999.00 | 6,118.00 | 5,876.00 | 6,085.00 | 6,085.00 | 2,743,725 |
| 2026-05-12 | 6,028.00 | 6,032.00 | 5,798.00 | 5,874.00 | 5,874.00 | 4,204,032 |
| 2026-05-11 | 6,500.00 | 6,504.00 | 5,871.00 | 6,028.00 | 6,028.00 | 11,281,637 |
| 2026-05-08 | 7,092.00 | 7,114.00 | 6,901.00 | 6,916.00 | 6,916.00 | 2,430,904 |
| 2026-05-07 | 7,261.00 | 7,261.00 | 7,056.00 | 7,139.00 | 7,139.00 | 2,959,977 |
| 2026-05-06 | 6,950.00 | 7,250.00 | 6,941.00 | 7,140.00 | 7,140.00 | 2,998,580 |
| 2026-05-05 | 6,997.00 | 7,159.00 | 6,920.00 | 6,950.00 | 6,950.00 | 2,047,971 |
| 2026-05-04 | 6,926.00 | 7,082.00 | 6,926.00 | 7,015.00 | 7,015.00 | 1,145,936 |
| 2026-04-30 | 6,950.00 | 7,058.00 | 6,934.00 | 6,994.00 | 6,994.00 | 1,410,973 |
| 2026-04-29 | 6,963.00 | 7,075.00 | 6,900.00 | 6,986.00 | 6,986.00 | 1,519,976 |
| 2026-04-28 | 7,065.00 | 7,065.00 | 6,861.00 | 6,963.00 | 6,963.00 | 2,345,140 |
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.