The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,584
+185 (1.78%)
Sep 4, 2025, 4:09 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10,424.00 | 10,520.00 | 10,267.00 | 10,399.00 | 10,398.00 | -0.28% | 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 |
| 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 |