The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,023
-14 (-0.13%)
Sep 26, 2025, 5:03 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11,315.00 | 11,315.00 | 10,935.00 | 11,023.00 | 11,022.00 | -0.12% | 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 |
| Aug 28, 2025 | 10,875.00 | 11,050.00 | 10,820.00 | 10,870.00 | 10,870.00 | -0.62% | 1,640,409 |
| Aug 27, 2025 | 11,084.00 | 11,084.00 | 10,835.00 | 10,938.00 | 10,938.00 | 0.63% | 637,678 |
| Aug 26, 2025 | 10,910.00 | 11,005.00 | 10,800.00 | 10,870.00 | 10,870.00 | -0.58% | 1,922,751 |
| Aug 25, 2025 | 11,182.00 | 11,223.00 | 10,904.00 | 10,933.00 | 10,933.00 | -1.89% | 932,305 |
| Aug 22, 2025 | 11,118.00 | 11,192.00 | 11,014.00 | 11,144.00 | 11,144.00 | 0.23% | 878,284 |
| Aug 21, 2025 | 11,001.00 | 11,193.00 | 11,001.00 | 11,118.00 | 11,118.00 | -0.22% | 1,243,255 |
| Aug 20, 2025 | 10,801.00 | 11,181.00 | 10,801.00 | 11,142.00 | 11,142.00 | 1.27% | 2,871,696 |
| Aug 19, 2025 | 10,900.00 | 11,073.00 | 10,771.00 | 11,002.00 | 11,002.00 | 2.34% | 2,330,143 |
| Aug 18, 2025 | 10,831.00 | 10,916.00 | 10,644.00 | 10,750.00 | 10,750.00 | -0.76% | 1,292,282 |
| Aug 15, 2025 | 10,800.00 | 10,867.00 | 10,704.00 | 10,832.00 | 10,832.00 | 0.28% | 2,217,926 |
| Aug 14, 2025 | 10,903.00 | 10,963.00 | 10,759.00 | 10,802.00 | 10,802.00 | -0.91% | 1,868,993 |
| Aug 13, 2025 | 10,901.00 | 11,022.00 | 10,847.00 | 10,901.00 | 10,901.00 | 0.27% | 2,591,537 |
| Aug 12, 2025 | 10,700.00 | 10,895.00 | 10,700.00 | 10,872.00 | 10,872.00 | 1.07% | 3,886,487 |
| Aug 11, 2025 | 11,100.00 | 11,101.00 | 10,609.00 | 10,757.00 | 10,757.00 | -3.11% | 6,439,160 |
| Aug 8, 2025 | 11,200.00 | 11,215.00 | 10,998.00 | 11,102.00 | 11,102.00 | -1.37% | 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 |