Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8,599.00 | 8,895.00 | 8,375.00 | 8,375.00 | 8,375.00 | 2,061,135 |
| 2026-01-28 | 8,433.00 | 8,632.00 | 8,409.00 | 8,604.00 | 8,604.00 | 1,278,451 |
| 2026-01-27 | 8,383.00 | 8,597.00 | 8,383.00 | 8,470.00 | 8,470.00 | 934,780 |
| 2026-01-26 | 8,609.00 | 8,700.00 | 8,424.00 | 8,440.00 | 8,440.00 | 1,358,247 |
| 2026-01-23 | 8,890.00 | 9,223.00 | 8,604.00 | 8,604.00 | 8,604.00 | 1,676,863 |
| 2026-01-22 | 8,997.00 | 9,277.00 | 8,896.00 | 8,896.00 | 8,896.00 | 4,118,182 |
| 2026-01-21 | 8,661.00 | 9,048.00 | 8,440.00 | 8,882.00 | 8,882.00 | 2,922,848 |
| 2026-01-20 | 8,520.00 | 8,671.00 | 8,359.00 | 8,665.00 | 8,665.00 | 2,376,494 |
| 2026-01-19 | 8,451.00 | 8,518.00 | 8,311.00 | 8,424.00 | 8,424.00 | 1,153,876 |
| 2026-01-16 | 8,474.00 | 8,578.00 | 8,440.00 | 8,513.00 | 8,513.00 | 1,193,423 |
| 2026-01-15 | 8,499.00 | 8,644.00 | 8,440.00 | 8,473.00 | 8,473.00 | 2,064,446 |
| 2026-01-14 | 8,400.00 | 8,515.00 | 8,311.00 | 8,450.00 | 8,450.00 | 2,246,356 |
| 2026-01-13 | 8,421.00 | 8,476.00 | 8,360.00 | 8,436.00 | 8,436.00 | 748,433 |
| 2026-01-12 | 8,465.00 | 8,568.00 | 8,400.00 | 8,444.00 | 8,444.00 | 963,344 |
| 2026-01-09 | 8,321.00 | 8,610.00 | 8,321.00 | 8,504.00 | 8,504.00 | 1,211,739 |
| 2026-01-08 | 8,505.00 | 8,541.00 | 8,321.00 | 8,324.00 | 8,324.00 | 1,014,376 |
| 2026-01-07 | 8,380.00 | 8,562.00 | 8,305.00 | 8,500.00 | 8,500.00 | 1,359,294 |
| 2026-01-06 | 8,346.00 | 8,346.00 | 8,200.00 | 8,313.00 | 8,313.00 | 936,427 |
| 2026-01-05 | 8,335.00 | 8,376.00 | 8,135.00 | 8,224.00 | 8,224.00 | 895,115 |
| 2026-01-02 | 8,349.00 | 8,431.00 | 8,205.00 | 8,341.00 | 8,341.00 | 404,410 |
| 2025-12-31 | 8,400.00 | 8,461.00 | 8,350.00 | 8,395.00 | 8,395.00 | 376,951 |
| 2025-12-30 | 8,301.00 | 8,419.00 | 8,234.00 | 8,343.00 | 8,343.00 | 1,033,076 |
| 2025-12-29 | 8,408.00 | 8,471.00 | 8,362.00 | 8,445.00 | 8,443.70 | 697,136 |
| 2025-12-24 | 8,285.00 | 8,399.00 | 8,285.00 | 8,325.00 | 8,323.72 | 69,417 |
| 2025-12-23 | 8,334.00 | 8,377.00 | 8,262.00 | 8,290.00 | 8,290.00 | 729,464 |
| 2025-12-22 | 8,438.00 | 8,456.00 | 8,258.00 | 8,331.00 | 8,331.00 | 1,139,606 |
| 2025-12-19 | 8,596.00 | 8,596.00 | 8,306.00 | 8,438.00 | 8,438.00 | 2,377,144 |
| 2025-12-18 | 8,447.00 | 8,692.00 | 8,364.00 | 8,569.00 | 8,569.00 | 3,930,162 |
| 2025-12-17 | 8,237.00 | 8,453.00 | 8,182.00 | 8,388.00 | 8,388.00 | 7,342,064 |
| 2025-12-15 | 8,145.00 | 8,335.00 | 8,136.00 | 8,300.00 | 8,300.00 | 1,936,882 |
| 2025-12-12 | 7,998.00 | 8,175.00 | 7,998.00 | 8,145.00 | 8,145.00 | 1,504,916 |
| 2025-12-11 | 7,999.00 | 7,999.00 | 7,826.00 | 7,980.00 | 7,980.00 | 1,282,692 |
| 2025-12-10 | 8,160.00 | 8,160.00 | 7,901.00 | 7,931.00 | 7,931.00 | 1,555,910 |
| 2025-12-09 | 8,188.00 | 8,243.00 | 8,110.00 | 8,131.00 | 8,131.00 | 1,727,337 |
| 2025-12-08 | 8,251.00 | 8,328.00 | 8,150.00 | 8,200.00 | 8,200.00 | 890,694 |
| 2025-12-05 | 8,401.00 | 8,419.00 | 8,275.00 | 8,294.00 | 8,294.00 | 856,914 |
| 2025-12-04 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,338.00 | 1,164,139 |
| 2025-12-03 | 8,158.00 | 8,382.00 | 8,158.00 | 8,337.00 | 8,337.00 | 1,021,545 |
| 2025-12-02 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,185.00 | 1,069,365 |
| 2025-12-01 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,259.00 | 2,213,618 |
| 2025-11-28 | 8,480.00 | 8,519.00 | 8,323.00 | 8,355.00 | 8,355.00 | 996,384 |
| 2025-11-27 | 8,502.00 | 8,670.00 | 8,420.00 | 8,491.00 | 8,491.00 | 1,057,744 |
| 2025-11-26 | 8,450.00 | 8,693.00 | 8,395.00 | 8,500.00 | 8,500.00 | 2,143,660 |
| 2025-11-25 | 8,229.00 | 8,400.00 | 8,155.00 | 8,325.00 | 8,325.00 | 1,804,436 |
| 2025-11-24 | 8,360.00 | 8,528.00 | 8,117.00 | 8,228.00 | 8,228.00 | 1,955,499 |
| 2025-11-21 | 8,747.00 | 8,841.00 | 8,400.00 | 8,450.00 | 8,450.00 | 2,006,942 |
| 2025-11-20 | 8,552.00 | 8,812.00 | 8,552.00 | 8,743.00 | 8,743.00 | 1,215,826 |
| 2025-11-19 | 8,576.00 | 8,697.00 | 8,474.00 | 8,550.00 | 8,550.00 | 2,244,709 |
| 2025-11-18 | 8,622.00 | 8,777.00 | 8,536.00 | 8,575.00 | 8,575.00 | 2,367,602 |
| 2025-11-17 | 8,702.00 | 8,702.00 | 8,546.00 | 8,682.00 | 8,682.00 | 1,488,961 |
| 2025-11-14 | 8,800.00 | 8,803.00 | 8,498.00 | 8,622.00 | 8,622.00 | 1,732,843 |
| 2025-11-13 | 8,420.00 | 8,794.00 | 8,286.00 | 8,794.00 | 8,794.00 | 3,014,586 |
| 2025-11-12 | 8,479.00 | 8,487.00 | 8,248.00 | 8,421.00 | 8,421.00 | 2,707,154 |
| 2025-11-11 | 8,605.00 | 8,605.00 | 8,333.00 | 8,403.00 | 8,403.00 | 2,000,223 |
| 2025-11-10 | 8,683.00 | 8,683.00 | 8,412.00 | 8,519.00 | 8,519.00 | 1,796,851 |
| 2025-11-07 | 8,900.00 | 9,066.00 | 8,270.00 | 8,454.00 | 8,454.00 | 5,201,437 |
| 2025-11-06 | 9,000.00 | 9,125.00 | 8,954.00 | 9,034.00 | 9,034.00 | 2,729,787 |
| 2025-11-05 | 8,601.00 | 9,092.00 | 8,521.00 | 9,092.00 | 9,092.00 | 6,475,390 |
| 2025-11-04 | 8,930.00 | 8,938.00 | 8,558.00 | 8,642.00 | 8,642.00 | 4,828,508 |
| 2025-11-03 | 9,212.00 | 9,309.00 | 8,938.00 | 8,950.00 | 8,950.00 | 1,783,236 |
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.