Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 13,899.00 | 14,540.00 | 13,722.00 | 14,520.00 | 13,679.57 | 1,640,490 |
| 2022-03-24 | 13,512.00 | 13,988.00 | 13,512.00 | 13,900.00 | 13,095.46 | 2,980,310 |
| 2022-03-23 | 13,233.00 | 13,560.00 | 13,233.00 | 13,481.00 | 12,700.71 | 3,899,786 |
| 2022-03-22 | 12,300.00 | 13,499.00 | 12,300.00 | 13,416.00 | 12,639.47 | 1,059,661 |
| 2022-03-18 | 12,959.00 | 13,019.00 | 12,598.00 | 12,873.00 | 12,127.90 | 1,721,780 |
| 2022-03-17 | 12,725.00 | 12,946.00 | 12,551.00 | 12,690.00 | 11,955.49 | 2,685,435 |
| 2022-03-16 | 12,500.00 | 12,787.00 | 12,318.00 | 12,685.00 | 11,950.78 | 1,223,471 |
| 2022-03-15 | 12,200.00 | 12,352.00 | 12,060.00 | 12,200.00 | 11,493.86 | 1,275,992 |
| 2022-03-14 | 12,296.00 | 12,476.00 | 12,055.00 | 12,324.00 | 11,610.68 | 1,575,468 |
| 2022-03-11 | 12,600.00 | 12,600.00 | 12,155.00 | 12,272.00 | 11,561.69 | 669,661 |
| 2022-03-10 | 12,449.00 | 12,558.00 | 12,143.00 | 12,168.00 | 11,463.71 | 2,548,213 |
| 2022-03-09 | 11,932.00 | 12,490.00 | 11,907.00 | 12,150.00 | 11,446.75 | 2,555,927 |
| 2022-03-08 | 12,100.00 | 12,277.00 | 11,787.00 | 11,901.00 | 11,212.16 | 2,035,692 |
| 2022-03-07 | 12,250.00 | 12,432.00 | 11,850.00 | 12,196.00 | 11,490.09 | 4,691,729 |
| 2022-03-04 | 13,027.00 | 13,027.00 | 12,162.00 | 12,600.00 | 11,870.70 | 2,511,376 |
| 2022-03-03 | 12,640.00 | 13,332.00 | 12,635.00 | 13,175.00 | 12,412.42 | 2,190,305 |
| 2022-03-02 | 12,840.00 | 12,840.00 | 12,498.00 | 12,641.00 | 11,909.33 | 1,321,270 |
| 2022-03-01 | 12,790.00 | 13,079.00 | 12,522.00 | 12,965.00 | 12,214.58 | 2,185,702 |
| 2022-02-28 | 12,700.00 | 12,734.00 | 12,350.00 | 12,455.00 | 11,734.10 | 2,014,801 |
| 2022-02-25 | 12,751.00 | 12,895.00 | 12,638.00 | 12,779.00 | 12,039.34 | 687,257 |
| 2022-02-24 | 13,486.00 | 13,486.00 | 12,770.00 | 12,887.00 | 12,141.09 | 960,867 |
| 2022-02-23 | 13,709.00 | 13,886.00 | 13,636.00 | 13,650.00 | 12,859.93 | 971,152 |
| 2022-02-22 | 13,900.00 | 13,900.00 | 13,582.00 | 13,756.00 | 12,959.79 | 780,363 |
| 2022-02-21 | 13,999.00 | 14,133.00 | 13,870.00 | 13,960.00 | 13,151.99 | 875,016 |
| 2022-02-18 | 14,060.00 | 14,100.00 | 13,862.00 | 14,000.00 | 13,189.67 | 1,483,368 |
| 2022-02-17 | 13,796.00 | 14,147.00 | 13,568.00 | 14,060.00 | 13,246.20 | 1,987,769 |
| 2022-02-16 | 13,545.00 | 13,871.00 | 13,486.00 | 13,795.00 | 12,996.54 | 1,574,351 |
| 2022-02-15 | 13,430.00 | 13,540.00 | 13,169.00 | 13,465.00 | 12,685.64 | 1,855,174 |
| 2022-02-14 | 13,430.00 | 13,430.00 | 13,100.00 | 13,202.00 | 12,437.86 | 655,104 |
| 2022-02-11 | 13,436.00 | 13,515.00 | 13,235.00 | 13,431.00 | 12,653.60 | 700,083 |
| 2022-02-10 | 13,310.00 | 13,411.00 | 13,152.00 | 13,314.00 | 12,543.38 | 2,887,419 |
| 2022-02-09 | 13,236.00 | 13,387.00 | 12,974.00 | 13,250.00 | 12,483.08 | 1,166,870 |
| 2022-02-08 | 13,004.00 | 13,350.00 | 12,886.00 | 13,284.00 | 12,515.11 | 1,146,398 |
| 2022-02-07 | 12,640.00 | 12,966.00 | 12,601.00 | 12,897.00 | 12,150.51 | 709,911 |
| 2022-02-04 | 12,999.00 | 13,025.00 | 12,642.00 | 12,642.00 | 11,910.27 | 817,069 |
| 2022-02-03 | 12,700.00 | 12,924.00 | 12,582.00 | 12,845.00 | 12,101.52 | 1,468,162 |
| 2022-02-02 | 12,850.00 | 12,987.00 | 12,622.00 | 12,631.00 | 11,899.91 | 1,002,615 |
| 2022-02-01 | 12,900.00 | 13,139.00 | 12,888.00 | 12,965.00 | 12,214.58 | 584,117 |
| 2022-01-31 | 12,879.00 | 12,987.00 | 12,396.00 | 12,837.00 | 12,093.99 | 1,139,680 |
| 2022-01-28 | 13,123.00 | 13,123.00 | 12,464.00 | 12,507.00 | 11,783.09 | 661,428 |
| 2022-01-27 | 12,505.00 | 12,885.00 | 12,432.00 | 12,589.00 | 11,860.34 | 1,626,980 |
| 2022-01-26 | 12,744.00 | 12,947.00 | 12,565.00 | 12,864.00 | 12,119.42 | 928,077 |
| 2022-01-25 | 13,100.00 | 13,298.00 | 12,744.00 | 12,744.00 | 12,006.37 | 1,365,700 |
| 2022-01-24 | 13,595.00 | 13,595.00 | 13,061.00 | 13,148.00 | 12,386.98 | 1,660,341 |
| 2022-01-21 | 13,500.00 | 14,027.00 | 13,300.00 | 13,621.00 | 12,832.61 | 2,981,510 |
| 2022-01-20 | 13,250.00 | 13,414.00 | 12,951.00 | 13,073.00 | 12,316.33 | 891,376 |
| 2022-01-19 | 13,300.00 | 13,519.00 | 13,230.00 | 13,354.00 | 12,581.06 | 726,432 |
| 2022-01-18 | 12,912.00 | 13,620.00 | 12,912.00 | 13,300.00 | 12,530.19 | 1,279,965 |
| 2022-01-17 | 13,200.00 | 13,645.00 | 13,102.00 | 13,565.00 | 12,779.85 | 2,194,719 |
| 2022-01-14 | 12,900.00 | 13,180.00 | 12,700.00 | 13,134.00 | 12,373.79 | 2,278,605 |
| 2022-01-13 | 12,633.00 | 13,085.00 | 12,389.00 | 12,989.00 | 12,237.19 | 1,355,722 |
| 2022-01-12 | 12,209.00 | 12,585.00 | 12,154.00 | 12,580.00 | 11,851.86 | 1,060,749 |
| 2022-01-11 | 12,597.00 | 12,597.00 | 12,050.00 | 12,200.00 | 11,493.86 | 800,840 |
| 2022-01-10 | 12,574.00 | 12,600.00 | 12,251.00 | 12,305.00 | 11,592.78 | 591,018 |
| 2022-01-07 | 12,158.00 | 12,554.00 | 12,130.00 | 12,535.00 | 11,809.47 | 866,251 |
| 2022-01-06 | 12,101.00 | 12,562.00 | 12,100.00 | 12,438.00 | 11,718.08 | 1,724,231 |
| 2022-01-05 | 12,334.00 | 12,334.00 | 12,107.00 | 12,132.00 | 11,429.79 | 365,466 |
| 2022-01-04 | 12,331.00 | 12,716.00 | 12,293.00 | 12,372.00 | 11,495.74 | 637,943 |
| 2022-01-03 | 12,490.00 | 12,508.00 | 12,301.00 | 12,331.00 | 11,457.64 | 437,114 |
| 2021-12-31 | 12,497.00 | 12,499.00 | 12,325.00 | 12,390.00 | 11,512.46 | 310,927 |
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.