Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 12,355.00 | 12,471.00 | 12,247.00 | 12,360.00 | 11,484.59 | 423,108 |
| 2021-12-29 | 12,200.00 | 12,371.00 | 12,123.00 | 12,371.00 | 11,494.81 | 335,580 |
| 2021-12-28 | 12,285.00 | 12,315.00 | 12,155.00 | 12,214.00 | 11,348.93 | 288,356 |
| 2021-12-24 | 12,218.00 | 12,369.50 | 12,218.00 | 12,218.00 | 11,352.65 | 159,667 |
| 2021-12-23 | 12,154.00 | 12,392.00 | 12,154.00 | 12,350.00 | 11,475.30 | 336,827 |
| 2021-12-22 | 12,186.00 | 12,218.00 | 12,094.00 | 12,218.00 | 11,352.65 | 731,467 |
| 2021-12-21 | 11,813.00 | 12,180.00 | 11,813.00 | 12,092.00 | 11,235.57 | 509,310 |
| 2021-12-20 | 11,900.00 | 12,125.00 | 11,821.00 | 11,897.00 | 11,054.38 | 818,503 |
| 2021-12-17 | 12,174.00 | 12,330.00 | 12,023.00 | 12,155.00 | 11,294.11 | 2,255,271 |
| 2021-12-15 | 11,981.00 | 12,338.00 | 11,981.00 | 12,048.00 | 11,194.69 | 3,643,743 |
| 2021-12-14 | 12,191.00 | 12,322.00 | 11,965.00 | 12,251.00 | 11,383.31 | 1,258,997 |
| 2021-12-13 | 11,876.00 | 12,330.00 | 11,876.00 | 12,052.00 | 11,198.40 | 1,753,089 |
| 2021-12-10 | 12,378.00 | 12,378.00 | 11,889.00 | 11,980.00 | 11,131.50 | 1,583,341 |
| 2021-12-09 | 12,306.00 | 12,450.00 | 12,165.00 | 12,450.00 | 11,568.22 | 1,264,928 |
| 2021-12-08 | 12,219.00 | 12,451.00 | 12,066.00 | 12,375.00 | 11,498.53 | 1,240,425 |
| 2021-12-07 | 12,034.00 | 12,383.00 | 12,022.00 | 12,200.00 | 11,335.92 | 1,419,666 |
| 2021-12-06 | 12,332.00 | 12,332.00 | 12,012.00 | 12,230.00 | 11,363.80 | 1,095,220 |
| 2021-12-03 | 12,579.00 | 12,579.00 | 12,200.00 | 12,214.00 | 11,348.93 | 736,894 |
| 2021-12-02 | 12,189.00 | 12,550.00 | 12,148.00 | 12,423.00 | 11,543.13 | 1,721,523 |
| 2021-12-01 | 12,100.00 | 12,276.00 | 12,058.00 | 12,233.00 | 11,366.58 | 3,916,160 |
| 2021-11-30 | 11,833.00 | 12,310.00 | 11,555.00 | 12,092.00 | 11,235.57 | 5,928,317 |
| 2021-11-29 | 11,966.00 | 12,329.00 | 11,942.00 | 12,275.00 | 11,405.61 | 1,289,420 |
| 2021-11-26 | 12,300.00 | 12,327.00 | 11,808.00 | 11,824.00 | 10,986.55 | 1,511,357 |
| 2021-11-25 | 12,334.00 | 12,618.00 | 12,284.00 | 12,604.00 | 11,711.31 | 855,436 |
| 2021-11-24 | 12,301.00 | 12,693.00 | 12,223.00 | 12,287.00 | 11,416.76 | 689,268 |
| 2021-11-23 | 12,300.00 | 12,533.00 | 12,144.00 | 12,500.00 | 11,614.67 | 1,390,635 |
| 2021-11-22 | 12,753.00 | 12,753.00 | 12,360.00 | 12,466.00 | 11,583.08 | 806,684 |
| 2021-11-19 | 12,924.00 | 12,988.00 | 12,333.00 | 12,438.00 | 11,557.06 | 1,708,688 |
| 2021-11-18 | 13,064.00 | 13,064.00 | 12,700.00 | 12,740.00 | 11,837.68 | 1,101,978 |
| 2021-11-17 | 13,243.00 | 13,250.00 | 12,926.00 | 12,956.00 | 12,038.38 | 1,531,027 |
| 2021-11-16 | 12,803.00 | 13,292.00 | 12,751.00 | 13,174.00 | 12,240.94 | 2,866,853 |
| 2021-11-15 | 13,035.00 | 13,080.00 | 12,539.00 | 12,665.00 | 11,767.99 | 2,936,978 |
| 2021-11-12 | 13,300.00 | 13,305.00 | 12,950.00 | 12,950.00 | 12,032.80 | 1,349,540 |
| 2021-11-11 | 13,560.00 | 13,596.00 | 13,068.00 | 13,200.00 | 12,265.10 | 2,343,699 |
| 2021-11-10 | 13,447.00 | 13,649.00 | 13,062.00 | 13,088.00 | 12,161.03 | 692,530 |
| 2021-11-09 | 13,082.00 | 13,387.00 | 13,014.00 | 13,261.00 | 12,321.78 | 723,265 |
| 2021-11-08 | 13,315.00 | 13,510.00 | 12,986.00 | 13,080.00 | 12,153.59 | 1,335,357 |
| 2021-11-05 | 13,555.00 | 13,702.00 | 13,249.00 | 13,264.00 | 12,324.56 | 643,833 |
| 2021-11-04 | 13,250.00 | 13,616.00 | 13,250.00 | 13,425.00 | 12,474.16 | 1,238,691 |
| 2021-11-03 | 13,001.00 | 13,591.00 | 13,001.00 | 13,316.00 | 12,372.88 | 1,525,637 |
| 2021-11-02 | 12,927.00 | 13,509.00 | 12,927.00 | 13,265.00 | 12,325.49 | 3,211,843 |
| 2021-10-29 | 12,701.00 | 13,178.00 | 12,700.00 | 12,970.00 | 12,051.39 | 4,512,038 |
| 2021-10-28 | 12,990.00 | 12,990.00 | 12,716.00 | 12,749.00 | 11,846.04 | 1,328,349 |
| 2021-10-27 | 13,054.00 | 13,054.00 | 12,715.00 | 12,774.00 | 11,869.27 | 1,345,398 |
| 2021-10-26 | 13,100.00 | 13,100.00 | 12,754.00 | 12,898.00 | 11,984.48 | 1,563,332 |
| 2021-10-25 | 13,100.00 | 13,100.00 | 12,710.00 | 12,715.00 | 11,814.45 | 1,263,625 |
| 2021-10-22 | 13,135.00 | 13,135.00 | 12,785.00 | 12,818.00 | 11,910.15 | 736,545 |
| 2021-10-21 | 13,100.00 | 13,415.00 | 13,088.00 | 13,099.00 | 12,171.25 | 1,511,610 |
| 2021-10-20 | 13,201.00 | 13,250.00 | 13,051.00 | 13,158.00 | 12,226.07 | 1,380,068 |
← NewerPage 21 of 21 · 1,249 trading days
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.