The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,454.00
-581.00 (-6.43%)
Nov 7, 2025, 5:00 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,900.00 | 9,066.00 | 8,270.00 | 8,454.00 | 8,455.00 | -6.43% | 5,158,280 |
| Nov 6, 2025 | 9,000.00 | 9,125.00 | 8,954.00 | 9,035.00 | 9,035.00 | -0.62% | 2,729,787 |
| Nov 5, 2025 | 8,601.00 | 9,092.00 | 8,521.00 | 9,091.00 | 9,091.00 | 5.17% | 6,475,390 |
| Nov 4, 2025 | 8,930.00 | 8,938.00 | 8,558.00 | 8,644.00 | 8,644.00 | -3.40% | 4,828,508 |
| Nov 3, 2025 | 9,212.00 | 9,309.00 | 8,938.00 | 8,948.00 | 8,948.00 | -2.84% | 1,783,236 |
| Oct 31, 2025 | 9,357.00 | 9,418.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.58% | 2,430,952 |
| Oct 30, 2025 | 9,840.00 | 9,840.00 | 9,328.00 | 9,358.00 | 9,358.00 | -1.30% | 2,716,604 |
| Oct 29, 2025 | 9,540.00 | 9,699.00 | 9,450.00 | 9,481.00 | 9,481.00 | -0.62% | 2,146,090 |
| Oct 28, 2025 | 9,686.00 | 9,846.00 | 9,540.00 | 9,540.00 | 9,540.00 | -1.57% | 3,123,559 |
| Oct 27, 2025 | 9,950.00 | 10,145.00 | 9,691.00 | 9,692.00 | 9,692.00 | -2.29% | 4,220,986 |
| Oct 24, 2025 | 9,837.00 | 10,058.00 | 9,715.00 | 9,919.00 | 9,919.00 | 0.82% | 4,538,689 |
| Oct 23, 2025 | 9,985.00 | 10,045.00 | 9,633.00 | 9,838.00 | 9,838.00 | -0.44% | 3,693,222 |
| Oct 22, 2025 | 10,108.00 | 10,369.00 | 9,881.00 | 9,881.00 | 9,881.00 | -2.19% | 5,757,083 |
| Oct 21, 2025 | 12,000.00 | 12,387.00 | 9,675.00 | 10,102.00 | 10,102.00 | -16.63% | 16,024,497 |
| Oct 20, 2025 | 12,069.00 | 12,194.00 | 11,951.00 | 12,117.00 | 12,117.00 | 1.90% | 1,791,681 |
| Oct 17, 2025 | 11,790.00 | 12,033.00 | 11,689.00 | 11,891.00 | 11,891.00 | 0.83% | 1,647,618 |
| Oct 16, 2025 | 11,687.00 | 11,873.00 | 11,687.00 | 11,793.00 | 11,793.00 | 0.89% | 943,153 |
| Oct 15, 2025 | 11,600.00 | 11,816.00 | 11,600.00 | 11,689.00 | 11,689.00 | 1.05% | 1,401,980 |
| Oct 14, 2025 | 11,900.00 | 11,900.00 | 11,430.00 | 11,568.00 | 11,568.00 | 0.05% | 1,818,484 |
| Oct 13, 2025 | 11,550.00 | 11,638.00 | 11,353.00 | 11,562.00 | 11,562.00 | 0.23% | 708,590 |
| Oct 10, 2025 | 11,498.00 | 12,000.00 | 11,367.00 | 11,535.00 | 11,535.00 | 0.31% | 1,844,183 |
| Oct 9, 2025 | 11,191.00 | 11,555.00 | 11,191.00 | 11,499.00 | 11,499.00 | 2.30% | 1,355,948 |
| Oct 8, 2025 | 11,445.00 | 11,445.00 | 11,117.00 | 11,240.00 | 11,240.00 | 0.38% | 915,671 |
| Oct 7, 2025 | 11,199.00 | 11,393.00 | 11,166.00 | 11,198.00 | 11,198.00 | -0.52% | 744,137 |
| Oct 6, 2025 | 11,122.00 | 11,295.00 | 11,035.00 | 11,257.00 | 11,257.00 | 1.58% | 1,060,580 |
| Oct 3, 2025 | 10,837.00 | 11,126.00 | 10,837.00 | 11,082.00 | 11,082.00 | 1.78% | 1,128,830 |
| Oct 2, 2025 | 10,881.00 | 11,160.00 | 10,819.00 | 10,888.00 | 10,888.00 | -1.09% | 1,588,689 |
| Oct 1, 2025 | 10,700.00 | 11,010.00 | 10,700.00 | 11,008.00 | 11,008.00 | 0.90% | 1,804,393 |
| Sep 30, 2025 | 10,813.00 | 11,060.00 | 10,797.00 | 10,910.00 | 10,910.00 | -0.35% | 2,390,879 |
| Sep 29, 2025 | 10,800.00 | 11,187.00 | 10,800.00 | 10,948.00 | 10,948.00 | -0.67% | 1,451,854 |
| Sep 26, 2025 | 11,315.00 | 11,315.00 | 10,935.00 | 11,022.00 | 11,022.00 | -0.13% | 1,208,401 |
| Sep 25, 2025 | 11,166.00 | 11,169.00 | 10,881.00 | 11,036.00 | 11,036.00 | -1.16% | 1,686,097 |
| Sep 23, 2025 | 11,000.00 | 11,211.00 | 11,000.00 | 11,165.00 | 11,165.00 | 0.89% | 908,722 |
| Sep 22, 2025 | 11,452.00 | 11,452.00 | 11,043.00 | 11,066.00 | 11,066.00 | -2.11% | 1,023,762 |
| Sep 19, 2025 | 10,930.00 | 11,398.00 | 10,930.00 | 11,305.00 | 11,305.00 | -0.05% | 4,275,846 |
| Sep 18, 2025 | 11,515.00 | 11,515.00 | 11,180.00 | 11,311.00 | 11,311.00 | 0.52% | 2,781,402 |
| Sep 17, 2025 | 11,499.00 | 11,499.00 | 10,902.00 | 11,252.00 | 11,252.00 | 1.30% | 971,044 |
| Sep 16, 2025 | 11,300.00 | 11,300.00 | 10,997.00 | 11,108.00 | 11,108.00 | -0.93% | 939,225 |
| Sep 15, 2025 | 11,119.00 | 11,457.00 | 11,119.00 | 11,212.00 | 11,212.00 | -0.55% | 1,694,036 |
| Sep 12, 2025 | 11,020.00 | 11,389.00 | 10,980.00 | 11,274.00 | 11,274.00 | 2.30% | 1,796,466 |
| Sep 11, 2025 | 10,601.00 | 11,020.00 | 10,601.00 | 11,020.00 | 11,020.00 | 2.15% | 1,359,147 |
| Sep 10, 2025 | 10,610.00 | 10,812.00 | 10,555.00 | 10,788.00 | 10,788.00 | 0.58% | 1,924,569 |
| Sep 9, 2025 | 10,794.00 | 10,877.00 | 10,645.00 | 10,726.00 | 10,726.00 | -0.50% | 1,204,366 |
| Sep 8, 2025 | 10,500.00 | 10,860.00 | 10,500.00 | 10,780.00 | 10,780.00 | 1.55% | 734,250 |
| Sep 5, 2025 | 10,486.00 | 10,758.00 | 10,486.00 | 10,615.00 | 10,615.00 | 0.61% | 888,030 |
| Sep 4, 2025 | 10,370.00 | 10,630.00 | 10,370.00 | 10,551.00 | 10,551.00 | 1.47% | 771,090 |
| Sep 3, 2025 | 10,424.00 | 10,520.00 | 10,267.00 | 10,398.00 | 10,398.00 | -0.29% | 835,030 |
| Sep 2, 2025 | 10,600.00 | 10,695.00 | 10,419.00 | 10,428.00 | 10,428.00 | -1.95% | 1,054,545 |
| Sep 1, 2025 | 10,770.00 | 10,862.00 | 10,635.00 | 10,635.00 | 10,635.00 | -2.25% | 1,029,977 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 10,770.00 | 10,880.00 | 10,880.00 | 0.09% | 857,642 |