Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7,065.00 | 7,065.00 | 6,861.00 | 6,963.00 | 6,963.00 | 2,345,140 |
| 2026-04-24 | 7,030.00 | 7,126.00 | 6,957.00 | 6,967.00 | 6,967.00 | 1,383,749 |
| 2026-04-23 | 7,299.00 | 7,299.00 | 7,040.00 | 7,087.00 | 7,087.00 | 1,431,580 |
| 2026-04-22 | 7,284.00 | 7,284.00 | 7,060.00 | 7,081.00 | 7,081.00 | 2,472,230 |
| 2026-04-21 | 7,394.00 | 7,394.00 | 7,114.00 | 7,202.00 | 7,202.00 | 1,543,359 |
| 2026-04-20 | 7,486.00 | 7,486.00 | 7,234.00 | 7,300.00 | 7,300.00 | 1,196,173 |
| 2026-04-17 | 7,258.00 | 7,478.00 | 7,123.00 | 7,478.00 | 7,478.00 | 1,639,637 |
| 2026-04-16 | 7,102.00 | 7,102.00 | 6,990.00 | 7,054.00 | 7,054.00 | 983,032 |
| 2026-04-15 | 7,368.00 | 7,368.00 | 7,037.00 | 7,055.00 | 7,055.00 | 729,768 |
| 2026-04-14 | 7,190.00 | 7,424.00 | 7,125.00 | 7,125.00 | 7,125.00 | 932,670 |
| 2026-04-13 | 7,326.00 | 7,349.00 | 7,063.00 | 7,183.00 | 7,183.00 | 1,699,388 |
| 2026-04-10 | 7,258.00 | 7,518.00 | 7,152.00 | 7,295.00 | 7,295.00 | 1,979,570 |
| 2026-04-09 | 7,264.00 | 7,264.00 | 7,078.00 | 7,161.00 | 7,161.00 | 742,208 |
| 2026-04-08 | 7,011.00 | 7,395.00 | 7,011.00 | 7,260.00 | 7,260.00 | 2,304,932 |
| 2026-04-07 | 7,051.00 | 7,051.00 | 6,773.00 | 6,803.00 | 6,803.00 | 712,420 |
| 2026-04-02 | 6,934.00 | 7,015.00 | 6,777.00 | 6,996.00 | 6,996.00 | 1,622,848 |
| 2026-04-01 | 7,188.00 | 7,332.00 | 6,908.00 | 6,934.00 | 6,934.00 | 2,611,319 |
| 2026-03-31 | 6,891.00 | 7,167.00 | 6,891.00 | 7,057.00 | 7,057.00 | 2,476,708 |
| 2026-03-30 | 6,977.50 | 6,977.50 | 6,758.00 | 6,930.00 | 6,930.00 | 1,881,024 |
| 2026-03-27 | 7,000.00 | 7,196.00 | 6,802.00 | 6,918.00 | 6,918.00 | 1,520,549 |
| 2026-03-26 | 7,204.00 | 7,251.00 | 7,034.00 | 7,152.00 | 7,152.00 | 1,259,887 |
| 2026-03-25 | 7,119.00 | 7,245.00 | 6,961.00 | 7,221.00 | 7,221.00 | 1,087,109 |
| 2026-03-24 | 7,046.00 | 7,108.00 | 6,916.00 | 7,040.00 | 7,040.00 | 1,042,411 |
| 2026-03-23 | 7,193.00 | 7,193.00 | 6,677.00 | 7,016.00 | 7,016.00 | 1,732,830 |
| 2026-03-20 | 6,826.00 | 7,167.00 | 6,826.00 | 7,000.00 | 7,000.00 | 4,293,065 |
| 2026-03-19 | 6,652.00 | 6,851.00 | 6,561.00 | 6,851.00 | 6,851.00 | 2,096,467 |
| 2026-03-18 | 6,916.00 | 7,116.00 | 6,710.00 | 6,765.00 | 6,765.00 | 902,942 |
| 2026-03-17 | 7,119.00 | 7,119.00 | 6,904.00 | 6,908.00 | 6,908.00 | 1,767,551 |
| 2026-03-16 | 7,329.00 | 7,374.00 | 7,077.00 | 7,077.00 | 7,077.00 | 2,781,402 |
| 2026-03-13 | 7,523.00 | 7,696.00 | 7,317.00 | 7,317.00 | 7,317.00 | 1,919,560 |
| 2026-03-12 | 7,511.00 | 7,821.00 | 7,401.00 | 7,749.00 | 7,749.00 | 2,363,549 |
| 2026-03-11 | 7,841.00 | 7,841.00 | 7,537.00 | 7,782.00 | 7,782.00 | 1,583,158 |
| 2026-03-10 | 7,543.00 | 7,780.00 | 7,397.00 | 7,740.00 | 7,740.00 | 2,011,477 |
| 2026-03-09 | 7,395.00 | 7,476.00 | 7,234.00 | 7,382.00 | 7,382.00 | 1,991,526 |
| 2026-03-06 | 7,901.00 | 7,901.00 | 7,425.00 | 7,506.00 | 7,506.00 | 1,904,320 |
| 2026-03-05 | 7,900.00 | 8,111.00 | 7,730.00 | 7,823.00 | 7,823.00 | 1,089,322 |
| 2026-03-04 | 7,880.00 | 8,118.00 | 7,835.00 | 7,851.00 | 7,851.00 | 2,151,372 |
| 2026-03-03 | 8,360.00 | 8,458.00 | 7,885.00 | 7,885.00 | 7,885.00 | 3,041,035 |
| 2026-03-02 | 8,530.00 | 8,598.00 | 8,372.00 | 8,480.00 | 8,480.00 | 1,665,143 |
| 2026-02-27 | 8,588.00 | 8,815.00 | 8,342.00 | 8,722.00 | 8,722.00 | 1,849,552 |
| 2026-02-26 | 8,214.00 | 8,578.00 | 8,214.00 | 8,536.00 | 8,536.00 | 1,232,905 |
| 2026-02-25 | 8,468.00 | 8,468.00 | 8,210.00 | 8,271.00 | 8,271.00 | 785,258 |
| 2026-02-24 | 8,200.00 | 8,482.00 | 8,200.00 | 8,377.00 | 8,377.00 | 741,772 |
| 2026-02-23 | 8,170.00 | 8,477.00 | 8,170.00 | 8,444.00 | 8,444.00 | 1,805,420 |
| 2026-02-20 | 8,208.00 | 8,209.00 | 8,030.00 | 8,160.00 | 8,160.00 | 657,626 |
| 2026-02-19 | 8,271.00 | 8,271.00 | 8,134.00 | 8,134.00 | 8,134.00 | 595,587 |
| 2026-02-18 | 8,094.00 | 8,235.00 | 8,071.00 | 8,215.00 | 8,215.00 | 638,946 |
| 2026-02-17 | 8,126.00 | 8,147.00 | 8,024.00 | 8,093.00 | 8,093.00 | 363,781 |
| 2026-02-16 | 8,249.00 | 8,331.00 | 8,045.00 | 8,080.00 | 8,080.00 | 682,074 |
| 2026-02-13 | 8,094.00 | 8,380.00 | 8,094.00 | 8,224.00 | 8,224.00 | 1,541,170 |
| 2026-02-12 | 7,885.00 | 8,180.00 | 7,885.00 | 8,180.00 | 8,180.00 | 695,613 |
| 2026-02-11 | 8,005.00 | 8,033.00 | 7,830.00 | 7,970.00 | 7,970.00 | 1,129,054 |
| 2026-02-10 | 8,111.00 | 8,111.00 | 8,023.00 | 8,024.00 | 8,024.00 | 1,349,497 |
| 2026-02-09 | 8,161.00 | 8,245.00 | 8,037.00 | 8,080.00 | 8,080.00 | 2,441,752 |
| 2026-02-06 | 8,185.00 | 8,187.00 | 8,049.00 | 8,147.00 | 8,147.00 | 1,832,926 |
| 2026-02-05 | 8,318.00 | 8,585.00 | 8,072.00 | 8,182.00 | 8,182.00 | 3,228,286 |
| 2026-02-04 | 8,490.00 | 8,588.00 | 8,138.00 | 8,411.00 | 8,411.00 | 4,612,414 |
| 2026-02-03 | 8,550.00 | 8,630.00 | 8,362.00 | 8,541.00 | 8,541.00 | 3,516,038 |
| 2026-02-02 | 8,323.00 | 8,598.00 | 8,255.00 | 8,543.00 | 8,543.00 | 2,976,152 |
| 2026-01-30 | 8,408.00 | 8,800.00 | 8,310.00 | 8,443.00 | 8,443.00 | 2,357,315 |
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.