Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,158.00 | 14,524.00 | 14,151.00 | 14,524.00 | 14,524.00 | 1,263,298 |
| 2025-02-11 | 14,275.00 | 14,275.00 | 13,938.00 | 14,169.00 | 14,169.00 | 839,408 |
| 2025-02-10 | 14,099.00 | 14,305.00 | 13,981.00 | 14,101.00 | 14,101.00 | 726,791 |
| 2025-02-07 | 13,981.00 | 14,379.00 | 13,981.00 | 14,190.00 | 14,190.00 | 1,355,564 |
| 2025-02-06 | 14,011.00 | 14,243.00 | 13,949.00 | 14,116.00 | 14,116.00 | 1,436,016 |
| 2025-02-05 | 14,000.00 | 14,254.00 | 13,910.00 | 13,943.00 | 13,943.00 | 754,749 |
| 2025-02-04 | 13,814.00 | 14,116.00 | 13,812.00 | 14,019.00 | 14,019.00 | 1,832,589 |
| 2025-02-03 | 14,072.00 | 14,144.00 | 13,800.00 | 13,833.00 | 13,833.00 | 1,451,170 |
| 2025-01-31 | 14,417.00 | 14,469.00 | 14,176.00 | 14,213.00 | 14,213.00 | 1,263,391 |
| 2025-01-30 | 14,360.00 | 14,520.00 | 14,320.00 | 14,369.00 | 14,369.00 | 658,088 |
| 2025-01-29 | 14,441.00 | 14,778.00 | 14,441.00 | 14,459.00 | 14,459.00 | 711,876 |
| 2025-01-28 | 14,226.00 | 14,736.00 | 14,150.00 | 14,481.00 | 14,481.00 | 1,195,305 |
| 2025-01-27 | 14,741.00 | 14,769.00 | 14,284.00 | 14,290.00 | 14,290.00 | 1,568,702 |
| 2025-01-24 | 15,750.00 | 15,939.00 | 14,505.00 | 14,850.00 | 14,850.00 | 2,635,761 |
| 2025-01-23 | 15,919.00 | 15,919.00 | 15,427.00 | 15,428.00 | 15,428.00 | 680,048 |
| 2025-01-22 | 15,800.00 | 16,099.00 | 15,364.00 | 15,700.00 | 15,700.00 | 683,872 |
| 2025-01-21 | 15,500.00 | 16,021.00 | 15,462.00 | 15,920.00 | 15,920.00 | 1,379,206 |
| 2025-01-20 | 16,027.00 | 16,027.00 | 15,564.00 | 15,564.00 | 15,564.00 | 1,373,778 |
| 2025-01-17 | 15,950.00 | 16,150.00 | 15,650.00 | 15,997.00 | 15,997.00 | 501,554 |
| 2025-01-16 | 16,069.00 | 16,449.00 | 15,749.00 | 15,945.00 | 15,945.00 | 1,214,227 |
| 2025-01-15 | 15,900.00 | 16,065.00 | 15,617.00 | 16,003.00 | 16,003.00 | 1,558,896 |
| 2025-01-14 | 15,550.00 | 16,000.00 | 15,550.00 | 15,675.00 | 15,675.00 | 980,267 |
| 2025-01-13 | 16,250.00 | 16,371.00 | 15,647.00 | 15,825.00 | 15,825.00 | 1,165,806 |
| 2025-01-10 | 16,664.00 | 16,669.00 | 16,266.00 | 16,337.00 | 16,337.00 | 734,000 |
| 2025-01-09 | 16,650.00 | 16,822.50 | 16,450.00 | 16,566.00 | 16,566.00 | 791,193 |
| 2025-01-08 | 16,577.00 | 16,880.00 | 16,539.00 | 16,726.00 | 16,726.00 | 1,472,623 |
| 2025-01-07 | 17,140.00 | 17,140.00 | 16,726.00 | 17,000.00 | 17,000.00 | 1,401,639 |
| 2025-01-06 | 16,840.00 | 16,906.00 | 16,492.00 | 16,700.00 | 16,700.00 | 791,133 |
| 2025-01-03 | 17,250.00 | 17,250.00 | 16,414.00 | 16,748.00 | 16,748.00 | 319,407 |
| 2025-01-02 | 17,535.00 | 17,535.00 | 16,593.00 | 16,750.00 | 16,750.00 | 395,263 |
| 2024-12-31 | 16,819.00 | 16,905.00 | 16,551.00 | 16,800.00 | 16,800.00 | 422,160 |
| 2024-12-30 | 16,648.00 | 16,953.00 | 16,576.00 | 16,702.00 | 16,702.00 | 422,204 |
| 2024-12-27 | 16,884.00 | 17,189.00 | 16,601.00 | 16,762.00 | 16,762.00 | 478,882 |
| 2024-12-24 | 17,132.00 | 17,534.00 | 16,821.00 | 17,123.00 | 17,123.00 | 136,282 |
| 2024-12-23 | 17,240.00 | 17,282.00 | 16,989.00 | 17,085.00 | 17,085.00 | 454,302 |
| 2024-12-20 | 16,880.00 | 17,240.00 | 16,880.00 | 17,240.00 | 17,240.00 | 2,009,080 |
| 2024-12-19 | 16,700.00 | 17,070.00 | 16,602.00 | 16,988.00 | 16,988.00 | 1,389,182 |
| 2024-12-18 | 16,770.00 | 17,120.00 | 16,717.00 | 16,924.00 | 16,924.00 | 1,148,119 |
| 2024-12-17 | 17,100.00 | 17,626.00 | 16,786.00 | 16,811.00 | 16,811.00 | 1,334,772 |
| 2024-12-13 | 17,035.00 | 17,370.00 | 16,743.00 | 17,295.00 | 17,295.00 | 1,389,879 |
| 2024-12-12 | 17,289.00 | 17,368.00 | 16,985.00 | 16,985.00 | 16,985.00 | 846,848 |
| 2024-12-11 | 16,870.00 | 17,279.00 | 16,753.00 | 17,279.00 | 17,279.00 | 940,520 |
| 2024-12-10 | 16,858.00 | 17,310.00 | 16,750.00 | 16,908.00 | 16,908.00 | 1,122,136 |
| 2024-12-09 | 17,002.00 | 17,746.00 | 16,858.00 | 16,973.00 | 16,973.00 | 1,207,453 |
| 2024-12-06 | 17,080.00 | 17,454.00 | 17,080.00 | 17,159.00 | 17,159.00 | 1,546,719 |
| 2024-12-05 | 17,400.00 | 17,601.00 | 17,248.00 | 17,287.00 | 17,287.00 | 1,209,257 |
| 2024-12-04 | 17,420.00 | 17,644.00 | 17,218.00 | 17,427.00 | 17,427.00 | 1,438,497 |
| 2024-12-03 | 17,136.00 | 17,867.00 | 17,136.00 | 17,445.00 | 17,445.00 | 1,481,012 |
| 2024-12-02 | 17,046.00 | 17,297.00 | 16,919.00 | 17,297.00 | 17,297.00 | 714,699 |
| 2024-11-29 | 17,033.00 | 17,072.00 | 16,700.00 | 17,046.00 | 17,046.00 | 996,016 |
| 2024-11-28 | 16,715.00 | 17,337.00 | 16,628.00 | 16,924.00 | 16,924.00 | 643,302 |
| 2024-11-27 | 16,967.00 | 17,026.00 | 16,540.00 | 16,704.00 | 16,704.00 | 694,295 |
| 2024-11-26 | 16,407.00 | 16,956.00 | 16,396.00 | 16,893.00 | 16,893.00 | 1,297,419 |
| 2024-11-25 | 16,900.00 | 17,066.00 | 16,541.00 | 16,541.00 | 16,541.00 | 2,745,673 |
| 2024-11-22 | 17,300.00 | 17,424.00 | 16,800.00 | 17,066.00 | 17,066.00 | 1,974,702 |
| 2024-11-21 | 16,643.00 | 17,554.00 | 16,643.00 | 17,240.00 | 17,240.00 | 2,346,553 |
| 2024-11-20 | 16,169.00 | 16,802.00 | 16,169.00 | 16,728.00 | 16,728.00 | 2,286,838 |
| 2024-11-19 | 15,500.00 | 16,136.00 | 15,448.00 | 16,128.00 | 16,128.00 | 1,824,842 |
| 2024-11-18 | 15,280.00 | 15,500.00 | 15,190.00 | 15,476.00 | 15,476.00 | 865,767 |
| 2024-11-15 | 15,171.00 | 15,353.00 | 15,095.00 | 15,280.00 | 15,280.00 | 752,967 |
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.