Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15,300.00 | 15,497.00 | 15,000.00 | 15,304.00 | 15,304.00 | 1,155,924 |
| 2024-11-13 | 15,021.00 | 15,384.00 | 14,955.00 | 15,122.00 | 15,122.00 | 435,236 |
| 2024-11-12 | 15,532.00 | 15,532.00 | 15,120.00 | 15,279.00 | 15,279.00 | 1,225,502 |
| 2024-11-11 | 15,228.00 | 15,693.00 | 15,228.00 | 15,533.00 | 15,533.00 | 2,005,752 |
| 2024-11-08 | 14,600.00 | 15,625.00 | 10,504.00 | 15,423.00 | 15,423.00 | 3,874,170 |
| 2024-11-07 | 15,210.00 | 15,323.00 | 14,606.00 | 14,684.00 | 14,684.00 | 1,582,396 |
| 2024-11-06 | 15,389.00 | 15,437.00 | 15,120.00 | 15,218.00 | 15,218.00 | 895,233 |
| 2024-11-05 | 15,233.00 | 15,624.00 | 15,233.00 | 15,402.00 | 15,402.00 | 1,272,612 |
| 2024-11-04 | 15,334.00 | 15,598.00 | 15,322.00 | 15,553.00 | 15,553.00 | 1,358,671 |
| 2024-11-01 | 15,245.00 | 15,397.00 | 15,245.00 | 15,335.00 | 15,335.00 | 882,255 |
| 2024-10-31 | 15,321.00 | 15,620.00 | 15,281.00 | 15,344.00 | 15,344.00 | 1,253,202 |
| 2024-10-30 | 15,112.00 | 15,612.00 | 15,112.00 | 15,586.00 | 15,586.00 | 1,670,754 |
| 2024-10-29 | 15,191.00 | 15,450.00 | 15,191.00 | 15,233.00 | 15,233.00 | 1,168,329 |
| 2024-10-28 | 15,020.00 | 15,450.00 | 14,969.00 | 15,341.00 | 15,341.00 | 1,516,905 |
| 2024-10-25 | 14,881.00 | 15,015.00 | 14,785.00 | 14,943.00 | 14,943.00 | 918,730 |
| 2024-10-24 | 14,642.00 | 14,965.00 | 14,642.00 | 14,882.00 | 14,882.00 | 812,766 |
| 2024-10-23 | 14,884.00 | 14,884.00 | 14,634.00 | 14,730.00 | 14,730.00 | 848,256 |
| 2024-10-22 | 15,025.00 | 15,180.00 | 14,805.00 | 14,805.00 | 14,805.00 | 1,312,681 |
| 2024-10-21 | 15,000.00 | 15,060.00 | 14,767.00 | 15,060.00 | 15,060.00 | 437,931 |
| 2024-10-18 | 14,915.00 | 14,966.00 | 14,800.00 | 14,928.00 | 14,928.00 | 978,261 |
| 2024-10-17 | 14,820.00 | 15,215.00 | 14,809.00 | 14,885.00 | 14,885.00 | 841,849 |
| 2024-10-16 | 14,751.00 | 15,000.00 | 14,634.00 | 14,912.00 | 14,912.00 | 1,167,928 |
| 2024-10-15 | 14,860.00 | 15,061.00 | 14,763.00 | 14,800.00 | 14,800.00 | 2,327,487 |
| 2024-10-14 | 14,784.00 | 15,221.00 | 14,784.00 | 15,100.00 | 15,100.00 | 1,808,744 |
| 2024-10-11 | 14,829.00 | 15,226.00 | 14,829.00 | 15,136.00 | 15,136.00 | 1,854,106 |
| 2024-10-10 | 14,960.00 | 15,306.00 | 14,960.00 | 15,000.00 | 15,000.00 | 1,668,524 |
| 2024-10-09 | 14,822.00 | 15,063.00 | 14,822.00 | 15,026.00 | 15,026.00 | 1,433,333 |
| 2024-10-08 | 14,750.00 | 15,157.00 | 14,569.00 | 15,030.00 | 15,030.00 | 1,108,188 |
| 2024-10-07 | 15,069.00 | 15,069.00 | 14,897.00 | 14,900.00 | 14,900.00 | 846,105 |
| 2024-10-04 | 15,722.00 | 15,723.00 | 14,971.00 | 14,975.00 | 14,975.00 | 1,269,376 |
| 2024-10-03 | 15,900.00 | 15,900.00 | 14,996.00 | 15,041.00 | 15,041.00 | 1,358,390 |
| 2024-10-02 | 15,300.00 | 15,571.00 | 15,263.00 | 15,371.00 | 15,371.00 | 841,194 |
| 2024-10-01 | 15,450.00 | 15,714.00 | 15,405.00 | 15,478.00 | 15,478.00 | 760,466 |
| 2024-09-30 | 15,576.00 | 15,974.00 | 15,576.00 | 15,621.00 | 15,621.00 | 1,050,760 |
| 2024-09-27 | 15,784.00 | 15,921.00 | 15,581.00 | 15,800.00 | 15,800.00 | 2,600,067 |
| 2024-09-26 | 15,599.00 | 15,911.00 | 15,508.00 | 15,793.00 | 15,793.00 | 910,759 |
| 2024-09-25 | 15,997.00 | 16,065.00 | 15,398.00 | 15,509.00 | 15,509.00 | 3,747,281 |
| 2024-09-23 | 15,422.00 | 15,908.00 | 15,422.00 | 15,700.00 | 15,700.00 | 2,110,297 |
| 2024-09-20 | 14,858.00 | 15,865.00 | 14,858.00 | 15,790.00 | 15,790.00 | 5,749,937 |
| 2024-09-19 | 14,550.00 | 14,807.00 | 14,503.00 | 14,748.00 | 14,748.00 | 2,377,425 |
| 2024-09-18 | 14,534.00 | 14,534.00 | 14,199.00 | 14,428.00 | 14,428.00 | 1,034,446 |
| 2024-09-17 | 14,163.00 | 14,525.00 | 14,017.00 | 14,418.00 | 14,418.00 | 1,234,477 |
| 2024-09-16 | 14,070.00 | 14,290.00 | 13,861.00 | 14,100.00 | 14,100.00 | 1,023,978 |
| 2024-09-13 | 13,707.00 | 14,058.00 | 13,658.00 | 13,935.00 | 13,935.00 | 768,268 |
| 2024-09-12 | 13,709.00 | 13,984.00 | 13,604.00 | 13,703.00 | 13,703.00 | 1,769,808 |
| 2024-09-11 | 14,229.00 | 14,229.00 | 13,668.00 | 13,863.00 | 13,863.00 | 2,017,341 |
| 2024-09-10 | 14,099.00 | 14,262.00 | 13,945.00 | 14,168.00 | 14,168.00 | 1,223,863 |
| 2024-09-09 | 14,271.00 | 14,271.00 | 13,946.00 | 14,005.00 | 14,005.00 | 1,248,047 |
| 2024-09-06 | 13,950.00 | 14,122.00 | 13,830.00 | 14,005.00 | 14,005.00 | 1,483,669 |
| 2024-09-05 | 14,099.00 | 14,355.00 | 13,843.00 | 13,868.00 | 13,868.00 | 3,410,971 |
| 2024-09-04 | 14,344.00 | 14,364.00 | 13,742.00 | 14,000.00 | 14,000.00 | 4,294,138 |
| 2024-09-03 | 14,575.00 | 14,615.00 | 14,036.00 | 14,325.00 | 14,325.00 | 1,216,388 |
| 2024-09-02 | 14,522.00 | 14,575.00 | 14,307.00 | 14,575.00 | 14,575.00 | 744,851 |
| 2024-08-30 | 14,440.00 | 14,698.00 | 14,381.00 | 14,489.00 | 14,489.00 | 955,423 |
| 2024-08-29 | 14,715.00 | 14,715.00 | 14,491.00 | 14,580.00 | 14,580.00 | 776,344 |
| 2024-08-28 | 14,690.00 | 14,819.00 | 14,507.00 | 14,623.00 | 14,623.00 | 2,000,441 |
| 2024-08-27 | 14,442.00 | 14,671.00 | 14,431.00 | 14,580.00 | 14,580.00 | 2,128,830 |
| 2024-08-26 | 14,599.00 | 14,656.00 | 14,424.00 | 14,627.00 | 14,627.00 | 1,778,188 |
| 2024-08-23 | 14,274.00 | 14,591.00 | 14,178.00 | 14,547.00 | 14,547.00 | 2,927,027 |
| 2024-08-22 | 14,300.00 | 14,441.00 | 13,928.00 | 14,100.00 | 14,100.00 | 3,599,747 |
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.