Foschini Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,800.00 | 4,889.00 | 4,774.00 | 4,800.00 | 4,800.00 | 1,296,010 |
| 2026-10-22 | 5,045.00 | 5,045.00 | 4,813.00 | 4,897.00 | 4,897.00 | 2,879,924 |
| 2026-10-21 | 5,197.00 | 5,197.00 | 4,926.00 | 4,941.00 | 4,941.00 | 3,493,220 |
| 2026-10-20 | 5,180.00 | 5,180.00 | 4,966.00 | 5,098.00 | 5,098.00 | 6,259,771 |
| 2026-10-19 | 5,200.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,206,705 |
| 2026-10-16 | 5,100.00 | 5,177.00 | 4,980.00 | 5,101.00 | 5,101.00 | 1,675,198 |
| 2026-10-15 | 4,930.00 | 5,106.00 | 4,858.00 | 5,065.00 | 5,065.00 | 7,030,376 |
| 2026-10-14 | 5,033.00 | 5,033.00 | 4,854.00 | 4,903.00 | 4,903.00 | 3,661,110 |
| 2026-10-13 | 5,031.00 | 5,127.00 | 5,000.00 | 5,036.00 | 5,036.00 | 1,424,439 |
| 2026-10-12 | 5,062.00 | 5,062.00 | 4,971.00 | 5,033.00 | 5,033.00 | 1,983,644 |
| 2026-10-09 | 4,950.00 | 5,067.00 | 4,901.00 | 4,983.00 | 4,983.00 | 2,558,801 |
| 2026-10-08 | 4,861.00 | 4,954.00 | 4,856.00 | 4,919.00 | 4,919.00 | 850,083 |
| 2026-10-07 | 4,954.00 | 4,965.00 | 4,865.00 | 4,920.00 | 4,920.00 | 1,004,429 |
| 2026-10-06 | 5,008.00 | 5,027.00 | 4,923.00 | 5,027.00 | 5,027.00 | 1,335,363 |
| 2026-10-05 | 4,826.00 | 5,040.00 | 4,751.00 | 4,949.00 | 4,949.00 | 1,557,152 |
| 2026-10-02 | 4,833.00 | 4,833.00 | 4,692.00 | 4,790.00 | 4,790.00 | 877,755 |
| 2026-10-01 | 4,828.00 | 4,828.00 | 4,700.00 | 4,707.00 | 4,707.00 | 1,945,271 |
| 2026-09-30 | 4,937.00 | 4,937.00 | 4,802.00 | 4,802.00 | 4,802.00 | 1,579,693 |
| 2026-09-29 | 4,970.00 | 5,007.00 | 4,850.00 | 4,850.00 | 4,850.00 | 981,906 |
| 2026-09-28 | 4,900.00 | 4,984.00 | 4,806.00 | 4,941.00 | 4,941.00 | 1,054,666 |
| 2026-09-25 | 4,973.00 | 5,012.00 | 4,831.00 | 4,831.00 | 4,831.00 | 814,622 |
| 2026-09-23 | 4,940.00 | 5,055.00 | 4,917.00 | 5,034.00 | 5,034.00 | 799,958 |
Page 1 of 1 · 22 trading days
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.