The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,687.00
-103.00 (-1.78%)
May 29, 2026, 5:06 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7,101.00 | 7,101.00 | 6,773.00 | 6,803.00 | 6,803.00 | -2.76% | 712,420 |
| Apr 2, 2026 | 6,934.00 | 7,015.00 | 6,777.00 | 6,996.00 | 6,996.00 | 0.89% | 1,622,848 |
| Apr 1, 2026 | 7,188.00 | 7,332.00 | 6,908.00 | 6,934.00 | 6,934.00 | -1.74% | 2,611,319 |
| Mar 31, 2026 | 6,750.00 | 7,167.00 | 6,750.00 | 7,057.00 | 7,057.00 | 1.83% | 2,476,708 |
| Mar 30, 2026 | 7,044.00 | 7,044.00 | 6,758.00 | 6,930.00 | 6,930.00 | 0.17% | 1,881,024 |
| Mar 27, 2026 | 7,000.00 | 7,196.00 | 6,802.00 | 6,918.00 | 6,918.00 | -3.27% | 1,520,549 |
| Mar 26, 2026 | 7,204.00 | 7,251.00 | 7,034.00 | 7,152.00 | 7,152.00 | -0.96% | 1,259,887 |
| Mar 25, 2026 | 7,119.00 | 7,245.00 | 6,961.00 | 7,221.00 | 7,221.00 | 2.57% | 1,087,109 |
| Mar 24, 2026 | 7,046.00 | 7,108.00 | 6,916.00 | 7,040.00 | 7,040.00 | 0.34% | 1,039,381 |
| Mar 23, 2026 | 7,193.00 | 7,193.00 | 6,677.00 | 7,016.00 | 7,016.00 | 0.23% | 1,732,830 |
| Mar 20, 2026 | 6,676.00 | 7,167.00 | 6,676.00 | 7,000.00 | 7,000.00 | 2.17% | 4,293,065 |
| Mar 19, 2026 | 6,652.00 | 6,851.00 | 6,561.00 | 6,851.00 | 6,851.00 | 1.27% | 1,894,368 |
| Mar 18, 2026 | 6,916.00 | 7,116.00 | 6,710.00 | 6,765.00 | 6,765.00 | -2.07% | 902,942 |
| Mar 17, 2026 | 7,149.00 | 7,149.00 | 6,904.00 | 6,908.00 | 6,908.00 | -2.39% | 1,767,551 |