The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,700.00
+325.00 (3.88%)
Jan 30, 2026, 10:36 AM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8,599.00 | 8,895.00 | 8,567.00 | 8,740.00 | - | 1.58% | 806,163 |
| Jan 28, 2026 | 8,433.00 | 8,632.00 | 8,409.00 | 8,604.00 | 8,604.00 | 1.58% | 1,278,451 |
| Jan 27, 2026 | 8,360.00 | 8,597.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.36% | 934,780 |
| Jan 26, 2026 | 8,609.00 | 8,700.00 | 8,424.00 | 8,440.00 | 8,440.00 | -1.91% | 1,358,247 |
| Jan 23, 2026 | 8,890.00 | 9,223.00 | 8,604.00 | 8,604.00 | 8,604.00 | -3.28% | 1,676,863 |
| Jan 22, 2026 | 8,997.00 | 9,277.00 | 8,896.00 | 8,896.00 | 8,896.00 | 0.16% | 4,118,182 |
| Jan 21, 2026 | 8,661.00 | 9,048.00 | 8,541.00 | 8,882.00 | 8,882.00 | 2.50% | 3,102,180 |
| Jan 20, 2026 | 8,520.00 | 8,671.00 | 8,359.00 | 8,665.00 | 8,665.00 | 2.86% | 2,376,494 |
| Jan 19, 2026 | 8,451.00 | 8,518.00 | 8,311.00 | 8,424.00 | 8,424.00 | -1.05% | 1,153,876 |
| Jan 16, 2026 | 8,474.00 | 8,578.00 | 8,440.00 | 8,513.00 | 8,513.00 | 0.47% | 1,193,423 |
| Jan 15, 2026 | 8,499.00 | 8,644.00 | 8,440.00 | 8,473.00 | 8,473.00 | 0.27% | 2,064,446 |
| Jan 14, 2026 | 8,400.00 | 8,515.00 | 8,311.00 | 8,450.00 | 8,450.00 | 0.17% | 2,246,356 |
| Jan 13, 2026 | 8,421.00 | 8,476.00 | 8,360.00 | 8,436.00 | 8,436.00 | -0.09% | 748,433 |
| Jan 12, 2026 | 8,465.00 | 8,568.00 | 8,400.00 | 8,444.00 | 8,444.00 | -0.71% | 963,344 |
| Jan 9, 2026 | 8,321.00 | 8,610.00 | 8,321.00 | 8,504.00 | 8,504.00 | 2.16% | 1,211,739 |
| Jan 8, 2026 | 8,505.00 | 8,541.00 | 8,321.00 | 8,324.00 | 8,324.00 | -2.07% | 1,014,376 |
| Jan 7, 2026 | 8,380.00 | 8,562.00 | 8,305.00 | 8,500.00 | 8,500.00 | 2.25% | 1,359,294 |
| Jan 6, 2026 | 8,385.00 | 8,385.00 | 8,200.00 | 8,313.00 | 8,313.00 | 1.08% | 936,427 |
| Jan 5, 2026 | 8,335.00 | 8,376.00 | 8,135.00 | 8,224.00 | 8,224.00 | -1.40% | 895,115 |
| Jan 2, 2026 | 8,349.00 | 8,431.00 | 8,205.00 | 8,341.00 | 8,341.00 | -0.64% | 404,410 |
| Dec 31, 2025 | 8,400.00 | 8,461.00 | 8,350.00 | 8,395.00 | 8,395.00 | 0.62% | 376,951 |
| Dec 30, 2025 | 8,301.00 | 8,419.00 | 8,234.00 | 8,343.00 | 8,343.00 | -1.21% | 1,033,076 |
| Dec 29, 2025 | 8,408.00 | 8,471.00 | 8,362.00 | 8,445.00 | 8,315.00 | 1.44% | 697,136 |
| Dec 24, 2025 | 8,285.00 | 8,399.00 | 8,285.00 | 8,325.00 | 8,196.85 | 0.42% | 69,417 |
| Dec 23, 2025 | 8,334.00 | 8,377.00 | 8,262.00 | 8,290.00 | 8,162.39 | -0.49% | 729,464 |
| Dec 22, 2025 | 8,438.00 | 8,456.00 | 8,258.00 | 8,331.00 | 8,202.75 | -1.27% | 1,139,606 |
| Dec 19, 2025 | 8,596.00 | 8,596.00 | 8,306.00 | 8,438.00 | 8,308.11 | -1.53% | 2,377,144 |
| Dec 18, 2025 | 8,447.00 | 8,692.00 | 8,364.00 | 8,569.00 | 8,437.09 | 2.16% | 3,930,162 |
| Dec 17, 2025 | 8,237.00 | 8,453.00 | 8,182.00 | 8,388.00 | 8,258.88 | 1.06% | 7,342,064 |
| Dec 15, 2025 | 8,145.00 | 8,335.00 | 8,136.00 | 8,300.00 | 8,172.23 | 1.90% | 1,936,882 |
| Dec 12, 2025 | 7,921.00 | 8,175.00 | 7,921.00 | 8,145.00 | 8,019.62 | 2.07% | 1,504,916 |
| Dec 11, 2025 | 8,020.00 | 8,020.00 | 7,826.00 | 7,980.00 | 7,857.16 | 0.62% | 1,282,692 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 7,901.00 | 7,931.00 | 7,808.91 | -2.46% | 1,555,910 |
| Dec 9, 2025 | 8,188.00 | 8,243.00 | 8,110.00 | 8,131.00 | 8,005.83 | -0.84% | 1,727,337 |
| Dec 8, 2025 | 8,251.00 | 8,328.00 | 8,150.00 | 8,200.00 | 8,073.77 | -1.13% | 890,694 |
| Dec 5, 2025 | 8,401.00 | 8,419.00 | 8,275.00 | 8,294.00 | 8,166.32 | -0.53% | 856,914 |
| Dec 4, 2025 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,209.65 | 0.01% | 1,164,139 |
| Dec 3, 2025 | 8,150.00 | 8,382.00 | 8,150.00 | 8,337.00 | 8,208.66 | 1.86% | 1,021,545 |
| Dec 2, 2025 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,059.00 | -0.90% | 1,069,365 |
| Dec 1, 2025 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,131.86 | -1.15% | 2,213,618 |
| Nov 28, 2025 | 8,480.00 | 8,519.00 | 8,323.00 | 8,355.00 | 8,226.39 | -1.60% | 996,384 |
| Nov 27, 2025 | 8,502.00 | 8,670.00 | 8,420.00 | 8,491.00 | 8,360.29 | -0.11% | 1,057,744 |
| Nov 26, 2025 | 8,450.00 | 8,693.00 | 8,395.00 | 8,500.00 | 8,369.15 | 2.10% | 2,143,660 |
| Nov 25, 2025 | 8,229.00 | 8,400.00 | 8,155.00 | 8,325.00 | 8,196.85 | 1.18% | 1,804,436 |
| Nov 24, 2025 | 8,360.00 | 8,528.00 | 8,117.00 | 8,228.00 | 8,101.34 | -2.63% | 1,955,499 |
| Nov 21, 2025 | 8,747.00 | 8,841.00 | 8,400.00 | 8,450.00 | 8,319.92 | -3.35% | 2,006,942 |
| Nov 20, 2025 | 8,552.00 | 8,812.00 | 8,552.00 | 8,743.00 | 8,608.41 | 2.26% | 1,212,906 |
| Nov 19, 2025 | 8,576.00 | 8,697.00 | 8,474.00 | 8,550.00 | 8,418.38 | -0.29% | 2,244,709 |
| Nov 18, 2025 | 8,622.00 | 8,777.00 | 8,536.00 | 8,575.00 | 8,443.00 | -1.23% | 2,367,602 |
| Nov 17, 2025 | 8,799.00 | 8,799.00 | 8,546.00 | 8,682.00 | 8,548.35 | 0.70% | 1,488,961 |