The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,100
-155 (-1.38%)
Aug 8, 2025, 5:06 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,200.00 | 11,215.00 | 10,998.00 | 11,100.00 | 11,102.00 | -1.39% | 3,499,325 |
| Aug 7, 2025 | 11,450.00 | 11,637.00 | 10,872.00 | 11,256.00 | 11,256.00 | -5.72% | 6,536,742 |
| Aug 6, 2025 | 11,921.00 | 12,032.00 | 11,800.00 | 11,939.00 | 11,939.00 | 0.01% | 1,350,821 |
| Aug 5, 2025 | 12,100.00 | 12,271.00 | 11,919.00 | 11,938.00 | 11,938.00 | -0.18% | 1,704,133 |
| Aug 4, 2025 | 12,240.00 | 12,240.00 | 11,838.00 | 11,960.00 | 11,960.00 | -0.35% | 1,751,481 |
| Aug 1, 2025 | 12,310.00 | 12,312.00 | 11,945.00 | 12,002.00 | 12,002.00 | -2.44% | 2,566,380 |
| Jul 31, 2025 | 12,313.00 | 12,637.00 | 12,146.00 | 12,302.00 | 12,302.00 | -1.64% | 3,812,704 |
| Jul 30, 2025 | 12,300.00 | 12,694.00 | 12,271.00 | 12,507.00 | 12,507.00 | 1.29% | 1,997,709 |
| Jul 29, 2025 | 12,300.00 | 12,464.00 | 12,196.00 | 12,348.00 | 12,348.00 | 1.19% | 2,223,671 |
| Jul 28, 2025 | 12,389.00 | 12,389.00 | 12,111.00 | 12,203.00 | 12,203.00 | 0.03% | 1,404,104 |
| Jul 25, 2025 | 12,520.00 | 12,585.00 | 12,161.00 | 12,199.00 | 12,199.00 | -2.91% | 2,134,242 |
| Jul 24, 2025 | 12,649.00 | 12,855.00 | 12,536.00 | 12,564.00 | 12,564.00 | -0.69% | 1,294,626 |
| Jul 23, 2025 | 12,750.00 | 12,930.00 | 12,530.00 | 12,651.00 | 12,651.00 | -0.96% | 2,264,317 |
| Jul 22, 2025 | 12,900.00 | 13,513.00 | 12,641.00 | 12,774.00 | 12,774.00 | 0.18% | 2,160,432 |
| Jul 21, 2025 | 13,150.00 | 13,334.00 | 12,550.00 | 12,751.00 | 12,751.00 | -3.54% | 1,924,133 |
| Jul 18, 2025 | 12,860.00 | 13,230.00 | 12,860.00 | 13,219.00 | 13,219.00 | 1.64% | 978,556 |
| Jul 17, 2025 | 13,050.00 | 13,050.00 | 12,842.00 | 13,006.00 | 13,006.00 | -0.02% | 660,241 |
| Jul 16, 2025 | 12,764.00 | 13,021.00 | 12,442.00 | 13,008.00 | 13,008.00 | 0.79% | 1,108,089 |
| Jul 15, 2025 | 12,700.00 | 13,116.00 | 12,700.00 | 12,906.00 | 12,676.00 | 0.42% | 1,210,748 |
| Jul 14, 2025 | 13,049.00 | 13,161.00 | 12,772.00 | 12,852.00 | 12,622.96 | -2.27% | 745,551 |
| Jul 11, 2025 | 13,400.00 | 13,400.00 | 13,011.00 | 13,151.00 | 12,916.63 | -1.06% | 2,320,370 |
| Jul 10, 2025 | 13,289.00 | 13,400.00 | 13,240.00 | 13,292.00 | 13,055.12 | -0.22% | 1,112,950 |
| Jul 9, 2025 | 13,158.00 | 13,399.00 | 13,143.00 | 13,321.00 | 13,083.60 | 0.83% | 499,229 |
| Jul 8, 2025 | 13,519.00 | 13,519.00 | 13,037.00 | 13,212.00 | 12,976.55 | -0.26% | 932,360 |
| Jul 7, 2025 | 13,125.00 | 13,700.00 | 13,125.00 | 13,246.00 | 13,009.94 | -3.37% | 1,401,926 |
| Jul 4, 2025 | 12,910.00 | 13,801.00 | 12,910.00 | 13,708.00 | 13,463.71 | 2.28% | 2,048,959 |
| Jul 3, 2025 | 12,900.00 | 13,477.00 | 12,900.00 | 13,402.00 | 13,163.16 | 3.08% | 2,531,899 |
| Jul 2, 2025 | 13,361.00 | 13,424.00 | 12,869.00 | 13,001.00 | 12,769.31 | -2.33% | 1,813,537 |
| Jul 1, 2025 | 13,020.00 | 13,350.00 | 12,642.00 | 13,311.00 | 13,073.78 | 3.24% | 1,697,515 |
| Jun 30, 2025 | 12,915.00 | 12,982.00 | 12,749.00 | 12,893.00 | 12,663.23 | 1.38% | 1,398,445 |
| Jun 27, 2025 | 12,914.00 | 12,914.00 | 12,412.00 | 12,717.00 | 12,490.37 | 1.50% | 1,509,032 |
| Jun 26, 2025 | 12,722.00 | 12,813.00 | 12,499.00 | 12,529.00 | 12,305.72 | -1.18% | 1,078,230 |
| Jun 25, 2025 | 12,915.00 | 12,915.00 | 12,627.00 | 12,678.00 | 12,452.06 | -0.64% | 1,563,898 |
| Jun 24, 2025 | 12,600.00 | 12,889.00 | 12,495.00 | 12,760.00 | 12,532.60 | 2.97% | 617,395 |
| Jun 23, 2025 | 12,484.00 | 12,513.00 | 12,251.00 | 12,392.00 | 12,171.17 | -0.90% | 1,484,418 |
| Jun 20, 2025 | 12,379.00 | 12,537.00 | 12,299.00 | 12,504.00 | 12,281.18 | 1.68% | 2,272,207 |
| Jun 19, 2025 | 12,520.00 | 12,520.00 | 12,225.00 | 12,298.00 | 12,078.85 | -1.10% | 3,513,720 |
| Jun 18, 2025 | 12,311.00 | 12,463.00 | 11,930.00 | 12,435.00 | 12,213.41 | 3.01% | 2,001,006 |
| Jun 17, 2025 | 12,300.00 | 12,479.00 | 12,000.00 | 12,072.00 | 11,856.88 | -2.21% | 2,607,880 |
| Jun 13, 2025 | 13,080.00 | 13,080.00 | 12,287.00 | 12,345.00 | 12,125.01 | -5.46% | 3,787,024 |
| Jun 12, 2025 | 13,095.00 | 13,147.00 | 12,782.00 | 13,058.00 | 12,825.31 | -0.16% | 1,371,007 |
| Jun 11, 2025 | 13,104.00 | 13,213.00 | 12,950.00 | 13,079.00 | 12,845.93 | 1.34% | 2,815,752 |
| Jun 10, 2025 | 13,400.00 | 13,400.00 | 12,836.00 | 12,906.00 | 12,676.02 | -1.86% | 1,774,275 |
| Jun 9, 2025 | 13,737.00 | 13,872.00 | 13,103.00 | 13,151.00 | 12,916.65 | -4.85% | 3,168,158 |
| Jun 6, 2025 | 13,553.00 | 14,070.00 | 13,351.00 | 13,822.00 | 13,575.69 | 3.16% | 2,930,173 |
| Jun 5, 2025 | 13,327.00 | 13,577.00 | 13,211.00 | 13,398.00 | 13,159.25 | 0.43% | 1,694,820 |
| Jun 4, 2025 | 13,650.00 | 13,650.00 | 13,253.00 | 13,341.00 | 13,103.26 | 0.28% | 686,391 |
| Jun 3, 2025 | 13,346.00 | 13,565.00 | 13,212.00 | 13,304.00 | 13,066.92 | -0.31% | 948,305 |
| Jun 2, 2025 | 13,497.00 | 13,558.00 | 13,058.00 | 13,345.00 | 13,107.19 | -0.71% | 915,517 |
| May 30, 2025 | 13,440.00 | 13,583.00 | 13,315.00 | 13,440.00 | 13,200.50 | 0.02% | 1,188,308 |