The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,438.00
-131.00 (-1.53%)
At close: Dec 19, 2025
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,596.00 | 8,596.00 | 8,306.00 | 8,438.00 | 8,438.00 | -1.53% | 2,377,144 |
| Dec 18, 2025 | 8,447.00 | 8,692.00 | 8,364.00 | 8,569.00 | 8,569.00 | 2.16% | 3,930,162 |
| Dec 17, 2025 | 8,237.00 | 8,453.00 | 8,182.00 | 8,388.00 | 8,388.00 | 1.06% | 7,342,064 |
| Dec 15, 2025 | 8,145.00 | 8,335.00 | 8,136.00 | 8,300.00 | 8,300.00 | 1.90% | 1,936,882 |
| Dec 12, 2025 | 7,921.00 | 8,175.00 | 7,921.00 | 8,145.00 | 8,145.00 | 2.07% | 1,504,916 |
| Dec 11, 2025 | 8,020.00 | 8,020.00 | 7,826.00 | 7,980.00 | 7,980.00 | 0.62% | 1,282,692 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 7,901.00 | 7,931.00 | 7,931.00 | -2.46% | 1,555,910 |
| Dec 9, 2025 | 8,188.00 | 8,243.00 | 8,110.00 | 8,131.00 | 8,131.00 | -0.84% | 1,727,337 |
| Dec 8, 2025 | 8,251.00 | 8,328.00 | 8,150.00 | 8,200.00 | 8,200.00 | -1.13% | 890,694 |
| Dec 5, 2025 | 8,401.00 | 8,419.00 | 8,275.00 | 8,294.00 | 8,294.00 | -0.53% | 856,914 |
| Dec 4, 2025 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,338.00 | 0.01% | 1,164,139 |
| Dec 3, 2025 | 8,150.00 | 8,382.00 | 8,150.00 | 8,337.00 | 8,337.00 | 1.86% | 1,021,545 |
| Dec 2, 2025 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,185.00 | -0.90% | 1,069,365 |
| Dec 1, 2025 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,259.00 | -1.15% | 2,213,618 |
| Nov 28, 2025 | 8,480.00 | 8,519.00 | 8,323.00 | 8,355.00 | 8,355.00 | -1.60% | 996,384 |
| Nov 27, 2025 | 8,502.00 | 8,670.00 | 8,420.00 | 8,491.00 | 8,491.00 | -0.11% | 1,057,744 |
| Nov 26, 2025 | 8,450.00 | 8,693.00 | 8,395.00 | 8,500.00 | 8,500.00 | 2.10% | 2,143,660 |
| Nov 25, 2025 | 8,229.00 | 8,400.00 | 8,155.00 | 8,325.00 | 8,325.00 | 1.18% | 1,804,436 |
| Nov 24, 2025 | 8,360.00 | 8,528.00 | 8,117.00 | 8,228.00 | 8,228.00 | -2.63% | 1,955,499 |
| Nov 21, 2025 | 8,747.00 | 8,841.00 | 8,400.00 | 8,450.00 | 8,450.00 | -3.35% | 2,006,942 |
| Nov 20, 2025 | 8,552.00 | 8,812.00 | 8,552.00 | 8,743.00 | 8,743.00 | 2.26% | 1,212,906 |
| Nov 19, 2025 | 8,576.00 | 8,697.00 | 8,474.00 | 8,550.00 | 8,550.00 | -0.29% | 2,244,709 |
| Nov 18, 2025 | 8,622.00 | 8,777.00 | 8,536.00 | 8,575.00 | 8,575.00 | -1.23% | 2,367,602 |
| Nov 17, 2025 | 8,799.00 | 8,799.00 | 8,546.00 | 8,682.00 | 8,682.00 | 0.70% | 1,488,961 |
| Nov 14, 2025 | 8,800.00 | 8,803.00 | 8,498.00 | 8,622.00 | 8,622.00 | -1.96% | 1,732,843 |
| Nov 13, 2025 | 8,420.00 | 8,794.00 | 8,286.00 | 8,794.00 | 8,794.00 | 4.43% | 3,014,586 |
| Nov 12, 2025 | 8,479.00 | 8,487.00 | 8,248.00 | 8,421.00 | 8,421.00 | 0.21% | 2,707,154 |
| Nov 11, 2025 | 8,692.00 | 8,692.00 | 8,333.00 | 8,403.00 | 8,403.00 | -1.36% | 2,000,223 |
| Nov 10, 2025 | 8,693.00 | 8,693.00 | 8,412.00 | 8,519.00 | 8,519.00 | 0.77% | 1,796,851 |
| Nov 7, 2025 | 8,900.00 | 9,066.00 | 8,270.00 | 8,454.00 | 8,454.00 | -6.42% | 5,201,437 |
| Nov 6, 2025 | 9,000.00 | 9,125.00 | 8,954.00 | 9,034.00 | 9,034.00 | -0.64% | 2,729,787 |
| Nov 5, 2025 | 8,601.00 | 9,092.00 | 8,521.00 | 9,092.00 | 9,092.00 | 5.21% | 6,475,390 |
| Nov 4, 2025 | 8,930.00 | 8,938.00 | 8,558.00 | 8,642.00 | 8,642.00 | -3.44% | 4,828,508 |
| Nov 3, 2025 | 9,212.00 | 9,309.00 | 8,938.00 | 8,950.00 | 8,950.00 | -2.82% | 1,783,236 |
| Oct 31, 2025 | 9,357.00 | 9,418.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.57% | 2,430,952 |
| Oct 30, 2025 | 9,840.00 | 9,840.00 | 9,328.00 | 9,357.00 | 9,357.00 | -1.30% | 2,716,604 |
| Oct 29, 2025 | 9,540.00 | 9,699.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.63% | 2,146,090 |
| Oct 28, 2025 | 9,686.00 | 9,846.00 | 9,540.00 | 9,540.00 | 9,540.00 | -1.56% | 3,123,559 |
| Oct 27, 2025 | 9,950.00 | 10,145.00 | 9,691.00 | 9,691.00 | 9,691.00 | -2.29% | 3,377,623 |
| Oct 24, 2025 | 9,837.00 | 10,058.00 | 9,715.00 | 9,918.00 | 9,918.00 | 0.82% | 4,537,382 |
| Oct 23, 2025 | 9,985.00 | 10,045.00 | 9,633.00 | 9,837.00 | 9,837.00 | -0.45% | 3,693,222 |
| Oct 22, 2025 | 10,108.00 | 10,369.00 | 9,881.00 | 9,881.00 | 9,881.00 | -2.20% | 5,757,083 |
| Oct 21, 2025 | 12,000.00 | 12,387.00 | 9,675.00 | 10,103.00 | 10,103.00 | -16.64% | 16,024,490 |
| Oct 20, 2025 | 12,069.00 | 12,194.00 | 11,951.00 | 12,119.00 | 12,119.00 | 1.93% | 1,791,681 |
| Oct 17, 2025 | 11,790.00 | 12,033.00 | 11,689.00 | 11,890.00 | 11,890.00 | 0.81% | 1,647,618 |
| Oct 16, 2025 | 11,687.00 | 11,873.00 | 11,687.00 | 11,794.00 | 11,794.00 | 0.92% | 943,153 |
| Oct 15, 2025 | 11,600.00 | 11,816.00 | 11,600.00 | 11,687.00 | 11,687.00 | 1.01% | 1,401,980 |
| Oct 14, 2025 | 11,900.00 | 11,900.00 | 11,430.00 | 11,570.00 | 11,570.00 | 0.09% | 1,818,484 |
| Oct 13, 2025 | 11,550.00 | 11,638.00 | 11,353.00 | 11,560.00 | 11,560.00 | 0.23% | 708,590 |
| Oct 10, 2025 | 11,498.00 | 12,000.00 | 11,367.00 | 11,533.00 | 11,533.00 | 0.29% | 1,844,183 |