Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13,729.00 | 13,729.00 | 13,465.00 | 13,630.00 | 13,630.00 | 1,770,901 |
| 2025-05-13 | 13,638.00 | 13,638.00 | 13,426.00 | 13,623.00 | 13,623.00 | 1,505,851 |
| 2025-05-12 | 13,335.00 | 13,738.00 | 13,335.00 | 13,400.00 | 13,400.00 | 1,397,349 |
| 2025-05-09 | 13,155.00 | 13,266.00 | 13,014.00 | 13,140.00 | 13,140.00 | 942,922 |
| 2025-05-08 | 12,925.00 | 13,182.00 | 12,880.00 | 12,995.00 | 12,995.00 | 1,445,809 |
| 2025-05-07 | 12,880.00 | 13,068.00 | 12,834.00 | 12,925.00 | 12,925.00 | 2,312,458 |
| 2025-05-06 | 13,180.00 | 13,180.00 | 12,567.00 | 12,868.00 | 12,868.00 | 2,035,606 |
| 2025-05-05 | 13,485.00 | 13,485.00 | 12,898.00 | 13,032.00 | 13,032.00 | 1,087,613 |
| 2025-05-02 | 12,941.00 | 13,482.00 | 12,941.00 | 13,291.00 | 13,291.00 | 997,463 |
| 2025-04-30 | 12,885.00 | 13,244.00 | 12,885.00 | 12,927.00 | 12,927.00 | 929,720 |
| 2025-04-29 | 12,900.00 | 13,099.00 | 12,632.00 | 13,012.00 | 13,012.00 | 1,091,191 |
| 2025-04-25 | 13,018.00 | 13,069.00 | 12,696.00 | 12,810.00 | 12,810.00 | 971,758 |
| 2025-04-24 | 12,122.00 | 13,031.00 | 12,122.00 | 12,921.00 | 12,921.00 | 3,491,659 |
| 2025-04-23 | 11,992.00 | 12,389.00 | 11,985.00 | 12,200.00 | 12,200.00 | 769,016 |
| 2025-04-22 | 11,710.00 | 12,281.00 | 11,709.00 | 11,914.00 | 11,914.00 | 746,354 |
| 2025-04-17 | 11,701.00 | 12,241.00 | 11,660.00 | 11,873.00 | 11,873.00 | 792,359 |
| 2025-04-16 | 12,189.00 | 12,189.00 | 11,677.00 | 11,790.00 | 11,790.00 | 1,084,085 |
| 2025-04-15 | 12,200.00 | 12,275.00 | 11,981.00 | 12,082.00 | 12,082.00 | 1,199,436 |
| 2025-04-14 | 11,609.00 | 12,185.00 | 11,572.00 | 12,185.00 | 12,185.00 | 1,030,916 |
| 2025-04-11 | 11,511.00 | 11,898.00 | 11,400.00 | 11,601.00 | 11,601.00 | 1,313,360 |
| 2025-04-10 | 11,655.00 | 12,062.00 | 11,488.00 | 11,674.00 | 11,674.00 | 2,570,171 |
| 2025-04-09 | 11,569.00 | 11,569.00 | 10,975.00 | 11,115.00 | 11,115.00 | 2,442,415 |
| 2025-04-08 | 11,287.00 | 11,730.00 | 10,773.00 | 11,601.00 | 11,601.00 | 3,366,515 |
| 2025-04-07 | 10,555.00 | 11,259.00 | 10,245.00 | 10,903.00 | 10,903.00 | 3,695,987 |
| 2025-04-04 | 11,660.00 | 11,660.00 | 10,922.00 | 10,922.00 | 10,922.00 | 3,862,453 |
| 2025-04-03 | 11,945.00 | 11,945.00 | 11,477.00 | 11,687.00 | 11,687.00 | 4,311,367 |
| 2025-04-02 | 12,589.00 | 12,589.00 | 11,550.00 | 12,125.00 | 12,125.00 | 2,181,672 |
| 2025-04-01 | 12,432.00 | 12,704.00 | 12,431.00 | 12,500.00 | 12,500.00 | 1,448,938 |
| 2025-03-31 | 12,680.00 | 12,756.00 | 12,299.00 | 12,432.00 | 12,432.00 | 2,675,432 |
| 2025-03-28 | 12,795.00 | 12,935.00 | 12,681.00 | 12,681.00 | 12,681.00 | 1,891,608 |
| 2025-03-27 | 13,000.00 | 13,001.00 | 12,628.00 | 12,796.00 | 12,796.00 | 1,680,124 |
| 2025-03-26 | 13,138.00 | 13,191.00 | 12,979.00 | 12,987.00 | 12,987.00 | 2,623,567 |
| 2025-03-25 | 12,783.00 | 13,133.00 | 12,706.00 | 13,050.00 | 13,050.00 | 1,964,666 |
| 2025-03-24 | 12,600.00 | 13,140.00 | 12,515.00 | 12,825.00 | 12,825.00 | 1,821,796 |
| 2025-03-20 | 13,010.00 | 13,184.00 | 12,573.00 | 12,621.00 | 12,621.00 | 2,893,807 |
| 2025-03-19 | 12,625.00 | 13,200.00 | 12,501.00 | 13,018.00 | 13,018.00 | 3,458,306 |
| 2025-03-18 | 12,700.00 | 12,988.00 | 12,536.00 | 12,625.00 | 12,625.00 | 1,845,814 |
| 2025-03-17 | 12,653.00 | 12,879.00 | 12,653.00 | 12,829.00 | 12,829.00 | 1,283,017 |
| 2025-03-14 | 12,533.00 | 12,898.00 | 12,533.00 | 12,683.00 | 12,683.00 | 1,337,133 |
| 2025-03-13 | 12,758.00 | 12,986.00 | 12,557.00 | 12,587.00 | 12,587.00 | 1,452,536 |
| 2025-03-12 | 12,501.00 | 12,859.00 | 12,501.00 | 12,748.00 | 12,748.00 | 1,589,554 |
| 2025-03-11 | 12,851.00 | 12,926.00 | 12,519.00 | 12,625.00 | 12,625.00 | 2,488,220 |
| 2025-03-10 | 12,879.00 | 13,124.00 | 12,879.00 | 12,879.00 | 12,879.00 | 1,197,497 |
| 2025-03-07 | 12,969.00 | 13,181.00 | 12,802.00 | 13,086.00 | 13,086.00 | 2,201,383 |
| 2025-03-06 | 13,317.00 | 13,410.00 | 12,907.00 | 12,938.00 | 12,938.00 | 2,253,478 |
| 2025-03-05 | 13,500.00 | 13,745.00 | 13,262.00 | 13,300.00 | 13,300.00 | 2,870,700 |
| 2025-03-04 | 13,552.00 | 13,700.00 | 13,490.00 | 13,515.00 | 13,515.00 | 2,524,092 |
| 2025-03-03 | 13,617.00 | 13,830.00 | 13,468.00 | 13,720.00 | 13,720.00 | 1,851,221 |
| 2025-02-28 | 13,312.00 | 13,770.00 | 13,288.00 | 13,583.00 | 13,583.00 | 2,121,266 |
| 2025-02-27 | 13,490.00 | 13,502.00 | 13,030.00 | 13,376.00 | 13,376.00 | 1,667,308 |
| 2025-02-26 | 13,447.00 | 13,598.00 | 13,180.00 | 13,260.00 | 13,260.00 | 2,222,092 |
| 2025-02-25 | 13,257.00 | 13,587.00 | 13,101.00 | 13,357.00 | 13,357.00 | 2,395,924 |
| 2025-02-24 | 13,450.00 | 13,817.00 | 13,122.00 | 13,275.00 | 13,275.00 | 2,482,878 |
| 2025-02-21 | 13,551.00 | 13,699.00 | 13,351.00 | 13,390.00 | 13,390.00 | 1,540,749 |
| 2025-02-20 | 13,712.00 | 13,812.00 | 13,476.00 | 13,551.00 | 13,551.00 | 1,910,366 |
| 2025-02-19 | 14,050.00 | 14,247.00 | 13,765.00 | 13,782.00 | 13,782.00 | 2,104,285 |
| 2025-02-18 | 14,295.00 | 14,571.00 | 14,200.00 | 14,218.00 | 14,218.00 | 1,206,326 |
| 2025-02-17 | 14,400.00 | 14,483.00 | 14,031.00 | 14,197.00 | 14,197.00 | 1,468,679 |
| 2025-02-14 | 14,351.00 | 14,523.00 | 14,131.00 | 14,386.00 | 14,386.00 | 1,254,006 |
| 2025-02-13 | 14,684.00 | 14,974.00 | 14,253.00 | 14,300.00 | 14,300.00 | 2,146,539 |
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.