The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,609.00
-37.00 (-0.56%)
Jun 19, 2026, 5:00 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,525.00 | 6,679.00 | 6,525.00 | 6,651.00 | - | 0.08% | 914,988 |
| Jun 18, 2026 | 6,500.00 | 6,682.00 | 6,475.00 | 6,646.00 | 6,646.00 | 0.09% | 1,941,681 |
| Jun 17, 2026 | 6,400.00 | 6,642.00 | 6,320.00 | 6,640.00 | 6,640.00 | 3.80% | 2,711,387 |
| Jun 15, 2026 | 6,410.00 | 6,665.00 | 6,384.00 | 6,397.00 | 6,397.00 | 0.95% | 2,346,533 |
| Jun 12, 2026 | 5,860.00 | 6,365.00 | 5,860.00 | 6,337.00 | 6,337.00 | 8.47% | 3,128,957 |
| Jun 11, 2026 | 5,858.00 | 6,092.00 | 5,679.00 | 5,842.00 | 5,842.00 | 1.46% | 3,790,401 |
| Jun 10, 2026 | 5,800.00 | 5,820.00 | 5,681.00 | 5,758.00 | 5,758.00 | 0.89% | 2,507,401 |
| Jun 9, 2026 | 5,858.00 | 5,956.00 | 5,672.00 | 5,707.00 | 5,707.00 | -4.26% | 2,050,198 |
| Jun 8, 2026 | 5,600.00 | 6,051.00 | 5,600.00 | 5,961.00 | 5,961.00 | 3.01% | 3,951,031 |
| Jun 5, 2026 | 5,570.00 | 5,955.00 | 5,238.00 | 5,787.00 | 5,787.00 | 3.93% | 8,839,532 |
| Jun 4, 2026 | 5,600.00 | 5,774.00 | 5,554.00 | 5,568.00 | 5,568.00 | -2.16% | 2,498,350 |
| Jun 3, 2026 | 5,509.00 | 5,761.00 | 5,450.00 | 5,691.00 | 5,691.00 | 2.74% | 1,880,222 |
| Jun 2, 2026 | 5,549.00 | 5,645.00 | 5,451.00 | 5,539.00 | 5,539.00 | 0.33% | 1,068,694 |
| Jun 1, 2026 | 5,670.00 | 5,703.00 | 5,521.00 | 5,521.00 | 5,521.00 | -2.92% | 780,169 |
| May 29, 2026 | 5,943.00 | 5,943.00 | 5,672.00 | 5,687.00 | 5,687.00 | -1.78% | 1,117,728 |
| May 28, 2026 | 5,950.00 | 5,950.00 | 5,785.00 | 5,790.00 | 5,790.00 | -2.51% | 799,261 |
| May 27, 2026 | 5,895.00 | 5,969.00 | 5,765.00 | 5,939.00 | 5,939.00 | 2.47% | 1,160,443 |
| May 26, 2026 | 5,895.00 | 5,895.00 | 5,720.00 | 5,796.00 | 5,796.00 | 0.54% | 1,538,784 |
| May 25, 2026 | 5,746.00 | 5,850.00 | 5,746.00 | 5,765.00 | 5,765.00 | 0.33% | 1,052,828 |
| May 22, 2026 | 5,869.00 | 5,962.00 | 5,728.00 | 5,746.00 | 5,746.00 | -2.77% | 1,783,076 |
| May 21, 2026 | 5,900.00 | 6,021.00 | 5,831.00 | 5,910.00 | 5,910.00 | 1.70% | 1,653,571 |
| May 20, 2026 | 5,710.00 | 5,811.00 | 5,702.00 | 5,811.00 | 5,811.00 | 1.56% | 1,298,046 |
| May 19, 2026 | 5,850.00 | 5,850.00 | 5,632.00 | 5,722.00 | 5,722.00 | -0.69% | 2,094,140 |
| May 18, 2026 | 5,999.00 | 6,070.00 | 5,691.00 | 5,762.00 | 5,762.00 | -0.77% | 1,743,105 |
| May 15, 2026 | 6,058.00 | 6,059.00 | 5,799.00 | 5,807.00 | 5,807.00 | -3.23% | 3,140,689 |
| May 14, 2026 | 6,148.00 | 6,151.00 | 6,000.00 | 6,001.00 | 6,001.00 | -1.38% | 1,530,205 |
| May 13, 2026 | 5,999.00 | 6,118.00 | 5,876.00 | 6,085.00 | 6,085.00 | 3.59% | 2,743,725 |
| May 12, 2026 | 6,028.00 | 6,032.00 | 5,798.00 | 5,874.00 | 5,874.00 | -2.55% | 4,204,032 |
| May 11, 2026 | 6,500.00 | 6,504.00 | 5,871.00 | 6,028.00 | 6,028.00 | -12.84% | 11,281,630 |
| May 8, 2026 | 7,092.00 | 7,114.00 | 6,901.00 | 6,916.00 | 6,916.00 | -3.12% | 2,430,904 |
| May 7, 2026 | 7,270.00 | 7,270.00 | 7,056.00 | 7,139.00 | 7,139.00 | -0.01% | 2,959,977 |
| May 6, 2026 | 6,950.00 | 7,250.00 | 6,941.00 | 7,140.00 | 7,140.00 | 2.73% | 2,998,580 |
| May 5, 2026 | 6,997.00 | 7,159.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.93% | 2,047,971 |
| May 4, 2026 | 6,901.00 | 7,082.00 | 6,901.00 | 7,015.00 | 7,015.00 | 0.30% | 1,145,936 |
| Apr 30, 2026 | 6,950.00 | 7,058.00 | 6,934.00 | 6,994.00 | 6,994.00 | 0.11% | 1,410,973 |
| Apr 29, 2026 | 6,963.00 | 7,075.00 | 6,900.00 | 6,986.00 | 6,986.00 | 0.33% | 1,488,476 |
| Apr 28, 2026 | 7,108.00 | 7,108.00 | 6,861.00 | 6,963.00 | 6,963.00 | -0.06% | 2,345,140 |
| Apr 24, 2026 | 7,030.00 | 7,126.00 | 6,957.00 | 6,967.00 | 6,967.00 | -1.69% | 1,383,749 |
| Apr 23, 2026 | 7,299.00 | 7,299.00 | 7,040.00 | 7,087.00 | 7,087.00 | 0.08% | 1,431,580 |
| Apr 22, 2026 | 7,350.00 | 7,350.00 | 7,060.00 | 7,081.00 | 7,081.00 | -1.68% | 2,472,230 |
| Apr 21, 2026 | 7,394.00 | 7,394.00 | 7,114.00 | 7,202.00 | 7,202.00 | -1.34% | 1,543,359 |
| Apr 20, 2026 | 7,490.00 | 7,490.00 | 7,234.00 | 7,300.00 | 7,300.00 | -2.38% | 966,746 |
| Apr 17, 2026 | 7,258.00 | 7,478.00 | 7,123.00 | 7,478.00 | 7,478.00 | 6.01% | 1,639,637 |
| Apr 16, 2026 | 7,299.00 | 7,299.00 | 6,990.00 | 7,054.00 | 7,054.00 | -0.01% | 983,032 |
| Apr 15, 2026 | 7,375.00 | 7,375.00 | 7,037.00 | 7,055.00 | 7,055.00 | -0.98% | 729,768 |
| Apr 14, 2026 | 7,190.00 | 7,424.00 | 7,125.00 | 7,125.00 | 7,125.00 | -0.81% | 932,670 |
| Apr 13, 2026 | 7,326.00 | 7,349.00 | 7,063.00 | 7,183.00 | 7,183.00 | -1.54% | 1,699,388 |
| Apr 10, 2026 | 7,258.00 | 7,518.00 | 7,152.00 | 7,295.00 | 7,295.00 | 1.87% | 1,979,570 |
| Apr 9, 2026 | 7,360.00 | 7,360.00 | 7,078.00 | 7,161.00 | 7,161.00 | -1.36% | 742,208 |
| Apr 8, 2026 | 7,011.00 | 7,395.00 | 7,011.00 | 7,260.00 | 7,260.00 | 6.72% | 2,304,932 |