Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 11,450.00 | 11,637.00 | 10,872.00 | 11,255.00 | 11,255.00 | 6,536,742 |
| 2025-08-06 | 11,921.00 | 12,032.00 | 11,800.00 | 11,938.00 | 11,938.00 | 1,350,821 |
| 2025-08-05 | 12,100.00 | 12,271.00 | 11,919.00 | 11,940.00 | 11,940.00 | 1,704,133 |
| 2025-08-04 | 12,199.00 | 12,199.00 | 11,838.00 | 11,959.00 | 11,959.00 | 1,751,481 |
| 2025-08-01 | 12,310.00 | 12,312.00 | 11,945.00 | 12,000.00 | 12,000.00 | 2,566,380 |
| 2025-07-31 | 12,313.00 | 12,637.00 | 12,146.00 | 12,301.00 | 12,301.00 | 3,812,704 |
| 2025-07-30 | 12,300.00 | 12,694.00 | 12,271.00 | 12,508.00 | 12,508.00 | 1,997,709 |
| 2025-07-29 | 12,300.00 | 12,464.00 | 12,196.00 | 12,350.00 | 12,350.00 | 2,223,671 |
| 2025-07-28 | 12,297.00 | 12,297.00 | 12,111.00 | 12,201.00 | 12,201.00 | 1,404,104 |
| 2025-07-25 | 12,520.00 | 12,585.00 | 12,161.00 | 12,200.00 | 12,200.00 | 2,134,242 |
| 2025-07-24 | 12,649.00 | 12,855.00 | 12,536.00 | 12,567.00 | 12,567.00 | 1,294,626 |
| 2025-07-23 | 12,750.00 | 12,930.00 | 12,530.00 | 12,650.00 | 12,650.00 | 2,264,317 |
| 2025-07-22 | 12,900.00 | 13,513.00 | 12,641.00 | 12,776.00 | 12,776.00 | 2,160,432 |
| 2025-07-21 | 13,150.00 | 13,334.00 | 12,550.00 | 12,750.00 | 12,750.00 | 1,924,133 |
| 2025-07-18 | 12,929.00 | 13,230.00 | 12,929.00 | 13,218.00 | 13,218.00 | 978,556 |
| 2025-07-17 | 13,050.00 | 13,050.00 | 12,842.00 | 13,008.00 | 13,008.00 | 660,241 |
| 2025-07-16 | 12,764.00 | 13,021.00 | 12,442.00 | 13,006.00 | 13,006.00 | 1,108,089 |
| 2025-07-15 | 12,793.00 | 13,116.00 | 12,793.00 | 12,905.00 | 12,902.70 | 1,210,748 |
| 2025-07-14 | 13,049.00 | 13,161.00 | 12,772.00 | 12,850.00 | 12,847.71 | 745,551 |
| 2025-07-11 | 13,290.00 | 13,290.00 | 13,011.00 | 13,150.00 | 13,147.66 | 2,320,370 |
| 2025-07-10 | 13,289.00 | 13,400.00 | 13,240.00 | 13,293.00 | 13,290.63 | 1,112,950 |
| 2025-07-09 | 13,158.00 | 13,399.00 | 13,143.00 | 13,322.00 | 13,322.00 | 499,229 |
| 2025-07-08 | 13,490.00 | 13,490.00 | 13,037.00 | 13,210.00 | 13,210.00 | 932,360 |
| 2025-07-07 | 13,249.00 | 13,700.00 | 13,249.00 | 13,249.00 | 13,249.00 | 1,401,926 |
| 2025-07-04 | 12,910.00 | 13,801.00 | 12,910.00 | 13,709.00 | 13,709.00 | 2,048,959 |
| 2025-07-03 | 12,900.00 | 13,477.00 | 12,900.00 | 13,404.00 | 13,404.00 | 2,531,899 |
| 2025-07-02 | 13,361.00 | 13,424.00 | 12,869.00 | 13,000.00 | 13,000.00 | 1,813,537 |
| 2025-07-01 | 13,020.00 | 13,350.00 | 12,642.00 | 13,309.00 | 13,309.00 | 1,697,515 |
| 2025-06-30 | 12,915.00 | 12,982.00 | 12,734.50 | 12,892.00 | 12,892.00 | 1,398,445 |
| 2025-06-27 | 12,914.00 | 12,914.00 | 12,412.00 | 12,718.00 | 12,718.00 | 1,509,032 |
| 2025-06-26 | 12,722.00 | 12,813.00 | 12,499.00 | 12,530.00 | 12,530.00 | 1,078,230 |
| 2025-06-25 | 12,883.00 | 12,883.00 | 12,627.00 | 12,680.00 | 12,680.00 | 1,563,898 |
| 2025-06-24 | 12,600.00 | 12,889.00 | 12,495.00 | 12,762.00 | 12,762.00 | 617,395 |
| 2025-06-23 | 12,484.00 | 12,513.00 | 12,251.00 | 12,391.00 | 12,391.00 | 1,484,418 |
| 2025-06-20 | 12,379.00 | 12,537.00 | 12,299.00 | 12,503.00 | 12,503.00 | 2,272,207 |
| 2025-06-19 | 12,484.00 | 12,484.00 | 12,225.00 | 12,300.00 | 12,300.00 | 3,513,720 |
| 2025-06-18 | 12,311.00 | 12,463.00 | 11,930.00 | 12,434.00 | 12,434.00 | 2,001,006 |
| 2025-06-17 | 12,300.00 | 12,549.82 | 12,000.00 | 12,070.00 | 12,070.00 | 2,607,880 |
| 2025-06-13 | 12,879.00 | 12,879.00 | 12,287.00 | 12,343.00 | 12,343.00 | 3,787,024 |
| 2025-06-12 | 13,095.00 | 13,147.00 | 12,782.00 | 13,059.00 | 13,059.00 | 1,371,007 |
| 2025-06-11 | 13,104.00 | 13,213.00 | 12,950.00 | 13,080.00 | 13,080.00 | 2,815,752 |
| 2025-06-10 | 13,300.00 | 13,300.00 | 12,836.00 | 12,908.00 | 12,908.00 | 1,774,275 |
| 2025-06-09 | 13,737.00 | 13,872.00 | 13,103.00 | 13,152.00 | 13,152.00 | 3,168,158 |
| 2025-06-06 | 13,553.00 | 14,070.00 | 13,351.00 | 13,820.00 | 13,820.00 | 2,930,173 |
| 2025-06-05 | 13,327.00 | 13,577.00 | 13,211.00 | 13,400.00 | 13,400.00 | 1,694,820 |
| 2025-06-04 | 13,527.00 | 13,527.00 | 13,253.00 | 13,344.00 | 13,344.00 | 686,391 |
| 2025-06-03 | 13,346.00 | 13,565.00 | 13,212.00 | 13,306.00 | 13,306.00 | 948,305 |
| 2025-06-02 | 13,497.00 | 13,558.00 | 13,058.00 | 13,346.00 | 13,346.00 | 915,517 |
| 2025-05-30 | 13,440.00 | 13,583.00 | 13,315.00 | 13,439.00 | 13,439.00 | 1,188,308 |
| 2025-05-29 | 13,354.00 | 13,637.00 | 13,205.00 | 13,440.00 | 13,440.00 | 2,093,823 |
| 2025-05-28 | 13,260.00 | 13,545.00 | 13,260.00 | 13,294.00 | 13,294.00 | 1,086,358 |
| 2025-05-27 | 13,350.00 | 13,489.00 | 13,254.00 | 13,290.00 | 13,290.00 | 1,029,871 |
| 2025-05-26 | 12,995.00 | 13,168.00 | 12,930.00 | 13,152.00 | 13,152.00 | 1,687,488 |
| 2025-05-23 | 12,986.00 | 13,174.00 | 12,871.00 | 12,911.00 | 12,911.00 | 1,354,256 |
| 2025-05-22 | 13,095.00 | 13,095.00 | 12,851.00 | 12,944.00 | 12,944.00 | 1,188,332 |
| 2025-05-21 | 12,900.00 | 13,202.00 | 12,887.00 | 13,019.00 | 13,019.00 | 1,935,377 |
| 2025-05-20 | 13,350.00 | 13,447.00 | 12,942.00 | 13,000.00 | 13,000.00 | 1,811,574 |
| 2025-05-19 | 13,468.00 | 13,487.00 | 13,245.00 | 13,350.00 | 13,350.00 | 895,271 |
| 2025-05-16 | 13,668.00 | 13,750.00 | 13,424.00 | 13,541.00 | 13,541.00 | 852,522 |
| 2025-05-15 | 13,600.00 | 13,747.00 | 13,504.00 | 13,654.00 | 13,654.00 | 1,078,278 |
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.