Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9,357.00 | 9,418.00 | 9,210.00 | 9,210.00 | 9,210.00 | 2,430,952 |
| 2025-10-30 | 9,790.00 | 9,790.00 | 9,328.00 | 9,357.00 | 9,357.00 | 2,716,604 |
| 2025-10-29 | 9,540.00 | 9,699.00 | 9,450.00 | 9,480.00 | 9,480.00 | 2,146,090 |
| 2025-10-28 | 9,686.00 | 9,846.00 | 9,540.00 | 9,540.00 | 9,540.00 | 3,123,559 |
| 2025-10-27 | 9,950.00 | 10,145.00 | 9,691.00 | 9,691.00 | 9,691.00 | 4,220,986 |
| 2025-10-24 | 9,837.00 | 10,058.00 | 9,715.00 | 9,918.00 | 9,918.00 | 4,538,689 |
| 2025-10-23 | 9,985.00 | 10,045.00 | 9,633.00 | 9,837.00 | 9,837.00 | 3,693,222 |
| 2025-10-22 | 10,108.00 | 10,369.00 | 9,881.00 | 9,881.00 | 9,881.00 | 5,757,083 |
| 2025-10-21 | 12,000.00 | 12,387.00 | 9,675.00 | 10,103.00 | 10,103.00 | 16,024,497 |
| 2025-10-20 | 12,069.00 | 12,194.00 | 11,951.00 | 12,119.00 | 12,119.00 | 1,791,681 |
| 2025-10-17 | 11,790.00 | 12,033.50 | 11,689.00 | 11,890.00 | 11,890.00 | 1,647,618 |
| 2025-10-16 | 11,687.00 | 11,873.00 | 11,687.00 | 11,794.00 | 11,794.00 | 943,153 |
| 2025-10-15 | 11,615.00 | 11,816.00 | 11,615.00 | 11,687.00 | 11,687.00 | 1,401,980 |
| 2025-10-14 | 11,900.00 | 11,900.00 | 11,430.00 | 11,570.00 | 11,570.00 | 1,818,484 |
| 2025-10-13 | 11,550.00 | 11,638.00 | 11,353.00 | 11,560.00 | 11,560.00 | 708,590 |
| 2025-10-10 | 11,498.00 | 12,000.00 | 11,367.00 | 11,533.00 | 11,533.00 | 1,844,183 |
| 2025-10-09 | 11,242.00 | 11,555.00 | 11,242.00 | 11,500.00 | 11,500.00 | 1,355,948 |
| 2025-10-08 | 11,285.00 | 11,285.00 | 11,117.00 | 11,242.00 | 11,242.00 | 915,671 |
| 2025-10-07 | 11,199.00 | 11,393.00 | 11,166.00 | 11,197.00 | 11,197.00 | 744,137 |
| 2025-10-06 | 11,122.00 | 11,295.00 | 11,035.00 | 11,260.00 | 11,260.00 | 1,060,580 |
| 2025-10-03 | 10,893.00 | 11,126.00 | 10,893.00 | 11,081.00 | 11,081.00 | 1,128,830 |
| 2025-10-02 | 10,881.00 | 11,160.00 | 10,819.00 | 10,891.00 | 10,891.00 | 1,588,689 |
| 2025-10-01 | 10,833.00 | 11,010.00 | 10,833.00 | 11,010.00 | 11,010.00 | 1,804,393 |
| 2025-09-30 | 10,813.00 | 11,060.00 | 10,797.00 | 10,911.00 | 10,911.00 | 2,390,879 |
| 2025-09-29 | 10,925.00 | 11,187.00 | 10,925.00 | 10,946.00 | 10,946.00 | 1,451,854 |
| 2025-09-26 | 11,315.00 | 11,315.00 | 10,935.00 | 11,023.00 | 11,023.00 | 1,208,401 |
| 2025-09-25 | 11,166.00 | 11,169.00 | 10,881.00 | 11,037.00 | 11,037.00 | 1,686,097 |
| 2025-09-23 | 11,042.00 | 11,211.00 | 11,042.00 | 11,166.00 | 11,166.00 | 908,722 |
| 2025-09-22 | 11,333.00 | 11,333.00 | 11,043.00 | 11,068.00 | 11,068.00 | 1,023,762 |
| 2025-09-19 | 11,018.00 | 11,398.00 | 11,018.00 | 11,303.00 | 11,303.00 | 4,275,846 |
| 2025-09-18 | 11,515.00 | 11,515.00 | 11,180.00 | 11,312.00 | 11,312.00 | 2,781,402 |
| 2025-09-17 | 11,398.00 | 11,398.00 | 10,902.00 | 11,250.00 | 11,250.00 | 971,044 |
| 2025-09-16 | 11,279.00 | 11,279.00 | 10,997.00 | 11,109.00 | 11,109.00 | 939,225 |
| 2025-09-15 | 11,183.00 | 11,457.00 | 11,183.00 | 11,213.00 | 11,213.00 | 1,694,036 |
| 2025-09-12 | 11,020.00 | 11,389.00 | 10,980.00 | 11,276.00 | 11,276.00 | 1,796,466 |
| 2025-09-11 | 10,690.00 | 11,020.00 | 10,690.00 | 11,020.00 | 11,020.00 | 1,359,147 |
| 2025-09-10 | 10,610.00 | 10,812.00 | 10,555.00 | 10,789.00 | 10,789.00 | 1,924,569 |
| 2025-09-09 | 10,794.00 | 10,877.00 | 10,645.00 | 10,727.00 | 10,727.00 | 1,204,366 |
| 2025-09-08 | 10,625.00 | 10,860.00 | 10,625.00 | 10,779.00 | 10,779.00 | 734,250 |
| 2025-09-05 | 10,581.00 | 10,758.00 | 10,581.00 | 10,617.00 | 10,617.00 | 888,030 |
| 2025-09-04 | 10,398.00 | 10,630.00 | 10,398.00 | 10,554.00 | 10,554.00 | 771,090 |
| 2025-09-03 | 10,424.00 | 10,520.00 | 10,267.00 | 10,399.00 | 10,399.00 | 835,030 |
| 2025-09-02 | 10,600.00 | 10,695.00 | 10,419.00 | 10,429.00 | 10,429.00 | 1,054,545 |
| 2025-09-01 | 10,770.00 | 10,862.00 | 10,635.00 | 10,635.00 | 10,635.00 | 1,029,977 |
| 2025-08-29 | 10,928.00 | 10,928.00 | 10,770.00 | 10,882.00 | 10,882.00 | 857,642 |
| 2025-08-28 | 10,875.00 | 11,050.00 | 10,820.00 | 10,868.00 | 10,868.00 | 1,640,409 |
| 2025-08-27 | 11,058.00 | 11,058.00 | 10,835.00 | 10,936.00 | 10,936.00 | 637,678 |
| 2025-08-26 | 10,910.00 | 11,005.00 | 10,800.00 | 10,869.00 | 10,869.00 | 1,922,751 |
| 2025-08-25 | 11,182.00 | 11,223.00 | 10,904.00 | 10,934.00 | 10,934.00 | 932,305 |
| 2025-08-22 | 11,118.00 | 11,192.00 | 11,014.00 | 11,147.00 | 11,147.00 | 878,284 |
| 2025-08-21 | 11,068.00 | 11,193.00 | 11,068.00 | 11,116.00 | 11,116.00 | 1,171,145 |
| 2025-08-20 | 10,940.00 | 11,181.00 | 10,940.00 | 11,143.00 | 11,143.00 | 2,871,696 |
| 2025-08-19 | 10,900.00 | 11,073.00 | 10,771.00 | 11,001.00 | 11,001.00 | 2,330,143 |
| 2025-08-18 | 10,831.00 | 10,916.00 | 10,644.00 | 10,748.00 | 10,748.00 | 1,292,282 |
| 2025-08-15 | 10,800.00 | 10,867.00 | 10,704.00 | 10,830.00 | 10,830.00 | 2,217,926 |
| 2025-08-14 | 10,903.00 | 11,003.60 | 10,759.00 | 10,800.00 | 10,800.00 | 1,868,993 |
| 2025-08-13 | 10,901.00 | 11,022.00 | 10,847.00 | 10,903.00 | 10,903.00 | 2,591,537 |
| 2025-08-12 | 10,745.00 | 10,895.00 | 10,745.00 | 10,873.00 | 10,873.00 | 3,886,487 |
| 2025-08-11 | 11,100.00 | 11,101.00 | 10,609.00 | 10,758.00 | 10,758.00 | 6,439,160 |
| 2025-08-08 | 11,200.00 | 11,215.00 | 10,998.00 | 11,100.00 | 11,100.00 | 3,499,325 |
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.