The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,005.00
-45.00 (-0.89%)
Sep 15, 2026, 2:59 PM SAST
The Foschini Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5,000.00 | 5,085.00 | 4,871.00 | 4,980.00 | - | -1.39% | 510,466 |
| Sep 14, 2026 | 5,100.00 | 5,220.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.79% | 967,421 |
| Sep 11, 2026 | 5,244.00 | 5,251.00 | 5,150.00 | 5,195.00 | 5,195.00 | -1.12% | 1,029,639 |
| Sep 10, 2026 | 5,495.00 | 5,519.00 | 5,254.00 | 5,254.00 | 5,254.00 | -4.52% | 1,110,859 |
| Sep 9, 2026 | 5,478.00 | 5,590.00 | 5,396.00 | 5,503.00 | 5,503.00 | 0.46% | 1,184,362 |
| Sep 8, 2026 | 5,379.00 | 5,531.00 | 5,304.00 | 5,478.00 | 5,478.00 | 1.90% | 1,343,513 |
| Sep 7, 2026 | 5,428.00 | 5,442.00 | 5,327.00 | 5,376.00 | 5,376.00 | -0.22% | 552,974 |
| Sep 4, 2026 | 5,290.00 | 5,447.00 | 5,290.00 | 5,388.00 | 5,388.00 | 0.04% | 840,790 |
| Sep 3, 2026 | 5,150.00 | 5,419.00 | 4,950.00 | 5,386.00 | 5,386.00 | 5.88% | 1,857,585 |
| Sep 2, 2026 | 5,122.00 | 5,460.00 | 5,064.00 | 5,087.00 | 5,087.00 | -0.66% | 2,087,514 |
| Sep 1, 2026 | 5,200.00 | 5,203.00 | 5,066.00 | 5,121.00 | 5,121.00 | 0.29% | 1,168,010 |
| Aug 31, 2026 | 5,238.00 | 5,275.00 | 5,073.00 | 5,106.00 | 5,106.00 | -3.30% | 1,014,877 |
| Aug 28, 2026 | 5,281.00 | 5,325.00 | 5,065.00 | 5,280.00 | 5,280.00 | 0.02% | 1,748,084 |
| Aug 27, 2026 | 5,243.00 | 5,303.00 | 5,191.00 | 5,279.00 | 5,279.00 | 0.94% | 901,572 |
| Aug 26, 2026 | 5,328.00 | 5,425.00 | 5,185.00 | 5,230.00 | 5,230.00 | -1.84% | 904,250 |
| Aug 25, 2026 | 5,281.00 | 5,328.00 | 5,171.00 | 5,328.00 | 5,328.00 | 0.24% | 786,484 |
| Aug 24, 2026 | 5,350.00 | 5,445.00 | 5,291.00 | 5,315.00 | 5,315.00 | -2.66% | 871,265 |
| Aug 21, 2026 | 5,380.00 | 5,465.00 | 5,364.00 | 5,460.00 | 5,460.00 | 1.83% | 405,935 |
| Aug 20, 2026 | 5,501.00 | 5,559.00 | 5,362.00 | 5,362.00 | 5,362.00 | -3.87% | 674,842 |
| Aug 19, 2026 | 5,350.00 | 5,595.00 | 5,304.00 | 5,578.00 | 5,578.00 | 3.60% | 1,207,040 |
| Aug 18, 2026 | 5,619.00 | 5,619.00 | 5,305.00 | 5,384.00 | 5,384.00 | -2.85% | 3,013,132 |
| Aug 17, 2026 | 5,928.00 | 5,928.00 | 5,542.00 | 5,542.00 | 5,542.00 | -4.61% | 1,576,559 |
| Aug 14, 2026 | 5,942.00 | 5,942.00 | 5,771.00 | 5,810.00 | 5,810.00 | 0.99% | 1,406,239 |
| Aug 13, 2026 | 5,513.00 | 5,922.00 | 5,393.00 | 5,753.00 | 5,753.00 | 4.35% | 2,038,373 |
| Aug 12, 2026 | 5,736.00 | 5,736.00 | 5,490.00 | 5,513.00 | 5,513.00 | -4.19% | 806,335 |
| Aug 11, 2026 | 5,755.00 | 5,867.00 | 5,737.00 | 5,754.00 | 5,754.00 | -0.03% | 765,869 |
| Aug 7, 2026 | 5,680.00 | 5,787.00 | 5,600.00 | 5,756.00 | 5,756.00 | 1.61% | 544,936 |
| Aug 6, 2026 | 5,830.00 | 5,830.00 | 5,604.00 | 5,665.00 | 5,665.00 | -1.62% | 659,873 |
| Aug 5, 2026 | 5,774.00 | 5,789.00 | 5,615.00 | 5,758.00 | 5,758.00 | 1.79% | 717,811 |
| Aug 4, 2026 | 5,658.00 | 5,713.00 | 5,461.00 | 5,657.00 | 5,657.00 | -0.75% | 935,552 |
| Aug 3, 2026 | 5,593.00 | 5,793.00 | 5,593.00 | 5,700.00 | 5,700.00 | 0.74% | 1,538,471 |
| Jul 31, 2026 | 5,626.00 | 5,697.00 | 5,597.00 | 5,658.00 | 5,658.00 | 0.57% | 1,186,345 |
| 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% | 1,425,599 |
| 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 |