The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,643.00
+17.00 (0.30%)
Jul 31, 2026, 9:15 AM SAST
The Foschini Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,600.00 | 5,702.00 | 5,524.00 | 5,626.00 | 5,626.00 | 0.55% | 1,008,480 |
| Jul 29, 2026 | 5,425.00 | 5,631.00 | 5,425.00 | 5,595.00 | 5,595.00 | 3.13% | 1,720,857 |
| Jul 28, 2026 | 5,320.00 | 5,507.00 | 5,250.00 | 5,425.00 | 5,425.00 | 3.49% | 2,443,871 |
| Jul 27, 2026 | 5,200.00 | 5,344.00 | 5,198.00 | 5,242.00 | 5,242.00 | 2.18% | 1,045,411 |
| Jul 24, 2026 | 5,152.00 | 5,178.00 | 5,033.00 | 5,130.00 | 5,130.00 | 0.96% | 1,320,673 |
| Jul 23, 2026 | 5,352.00 | 5,356.00 | 5,081.00 | 5,081.00 | 5,081.00 | -3.31% | 2,055,358 |
| Jul 22, 2026 | 5,562.00 | 5,562.00 | 5,120.00 | 5,255.00 | 5,255.00 | -3.84% | 2,209,913 |
| Jul 21, 2026 | 5,750.00 | 5,838.00 | 5,426.00 | 5,465.00 | 5,465.00 | -1.71% | 1,539,361 |
| Jul 20, 2026 | 6,069.00 | 6,069.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.66% | 953,802 |
| Jul 17, 2026 | 5,800.00 | 5,883.00 | 5,737.00 | 5,771.00 | 5,771.00 | -0.52% | 1,212,225 |
| Jul 16, 2026 | 5,801.00 | 5,932.00 | 5,801.00 | 5,801.00 | 5,801.00 | -1.44% | 672,210 |
| Jul 15, 2026 | 5,900.00 | 5,922.00 | 5,753.00 | 5,886.00 | 5,886.00 | 0.50% | 1,170,635 |
| Jul 14, 2026 | 6,045.00 | 6,134.00 | 5,950.00 | 5,997.00 | 5,857.00 | -1.49% | 914,367 |
| Jul 13, 2026 | 5,840.00 | 6,114.00 | 5,840.00 | 6,088.00 | 5,945.88 | 0.81% | 645,659 |
| Jul 10, 2026 | 6,050.00 | 6,062.00 | 5,958.00 | 6,039.00 | 5,898.02 | 1.00% | 625,025 |
| Jul 9, 2026 | 6,043.00 | 6,043.00 | 5,906.00 | 5,979.00 | 5,839.42 | 0.89% | 1,176,994 |
| Jul 8, 2026 | 6,239.00 | 6,239.00 | 5,879.00 | 5,926.00 | 5,787.66 | -2.61% | 1,440,252 |
| Jul 7, 2026 | 6,239.00 | 6,239.00 | 6,038.00 | 6,085.00 | 5,942.95 | -1.81% | 859,168 |
| Jul 6, 2026 | 6,197.00 | 6,224.00 | 6,090.00 | 6,197.00 | 6,052.33 | - | 615,173 |
| Jul 3, 2026 | 6,400.00 | 6,400.00 | 6,036.00 | 6,197.00 | 6,052.33 | -1.90% | 2,512,792 |
| Jul 2, 2026 | 6,349.00 | 6,395.00 | 6,080.00 | 6,317.00 | 6,169.53 | 3.32% | 3,157,477 |
| Jul 1, 2026 | 6,100.00 | 6,207.00 | 6,072.00 | 6,114.00 | 5,971.27 | -0.26% | 1,796,391 |
| Jun 30, 2026 | 6,447.00 | 6,447.00 | 6,069.00 | 6,130.00 | 5,986.90 | -1.86% | 1,753,128 |
| Jun 29, 2026 | 6,250.00 | 6,350.00 | 6,174.00 | 6,246.00 | 6,100.19 | 1.04% | 693,088 |
| Jun 26, 2026 | 6,399.00 | 6,399.00 | 6,113.00 | 6,182.00 | 6,037.68 | -0.27% | 904,898 |
| Jun 25, 2026 | 6,378.00 | 6,378.00 | 6,158.00 | 6,199.00 | 6,054.28 | -0.66% | 965,003 |
| Jun 24, 2026 | 6,699.00 | 6,699.00 | 6,162.00 | 6,240.00 | 6,094.33 | -3.55% | 2,382,025 |
| Jun 23, 2026 | 6,410.00 | 6,554.00 | 6,358.00 | 6,470.00 | 6,318.96 | -0.61% | 929,720 |
| Jun 22, 2026 | 6,600.00 | 6,683.00 | 6,454.00 | 6,510.00 | 6,358.02 | -1.50% | 931,443 |
| Jun 19, 2026 | 6,525.00 | 6,720.00 | 6,525.00 | 6,609.00 | 6,454.71 | -0.56% | 2,942,627 |
| Jun 18, 2026 | 6,500.00 | 6,682.00 | 6,475.00 | 6,646.00 | 6,490.85 | 0.09% | 1,941,681 |
| Jun 17, 2026 | 6,400.00 | 6,642.00 | 6,320.00 | 6,640.00 | 6,484.99 | 3.80% | 2,711,387 |
| Jun 15, 2026 | 6,410.00 | 6,665.00 | 6,384.00 | 6,397.00 | 6,247.66 | 0.95% | 2,346,533 |
| Jun 12, 2026 | 5,860.00 | 6,365.00 | 5,860.00 | 6,337.00 | 6,189.06 | 8.47% | 3,128,957 |
| Jun 11, 2026 | 5,858.00 | 6,092.00 | 5,679.00 | 5,842.00 | 5,705.62 | 1.46% | 3,790,401 |
| Jun 10, 2026 | 5,800.00 | 5,820.00 | 5,681.00 | 5,758.00 | 5,623.58 | 0.89% | 2,507,401 |
| Jun 9, 2026 | 5,858.00 | 5,956.00 | 5,672.00 | 5,707.00 | 5,573.77 | -4.26% | 2,050,198 |
| Jun 8, 2026 | 5,600.00 | 6,051.00 | 5,600.00 | 5,961.00 | 5,821.84 | 3.01% | 3,951,031 |
| Jun 5, 2026 | 5,570.00 | 5,955.00 | 5,238.00 | 5,787.00 | 5,651.90 | 3.93% | 8,839,532 |
| Jun 4, 2026 | 5,600.00 | 5,774.00 | 5,554.00 | 5,568.00 | 5,438.02 | -2.16% | 2,498,350 |
| Jun 3, 2026 | 5,509.00 | 5,761.00 | 5,450.00 | 5,691.00 | 5,558.14 | 2.74% | 1,880,222 |
| Jun 2, 2026 | 5,549.00 | 5,645.00 | 5,451.00 | 5,539.00 | 5,409.69 | 0.33% | 1,068,694 |
| Jun 1, 2026 | 5,670.00 | 5,703.00 | 5,521.00 | 5,521.00 | 5,392.11 | -2.92% | 780,169 |
| May 29, 2026 | 5,943.00 | 5,943.00 | 5,672.00 | 5,687.00 | 5,554.24 | -1.78% | 1,117,728 |
| May 28, 2026 | 5,950.00 | 5,950.00 | 5,785.00 | 5,790.00 | 5,654.83 | -2.51% | 799,261 |
| May 27, 2026 | 5,895.00 | 5,969.00 | 5,765.00 | 5,939.00 | 5,800.35 | 2.47% | 1,160,443 |
| May 26, 2026 | 5,895.00 | 5,895.00 | 5,720.00 | 5,796.00 | 5,660.69 | 0.54% | 1,538,784 |
| May 25, 2026 | 5,746.00 | 5,850.00 | 5,746.00 | 5,765.00 | 5,630.42 | 0.33% | 1,052,828 |
| May 22, 2026 | 5,869.00 | 5,962.00 | 5,728.00 | 5,746.00 | 5,611.86 | -2.77% | 1,783,076 |
| May 21, 2026 | 5,900.00 | 6,021.00 | 5,831.00 | 5,910.00 | 5,772.03 | 1.70% | 1,653,571 |