The Foschini Group Limited (JSE:TFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,949.00
+159.00 (3.32%)
Oct 5, 2026, 5:00 PM SAST
The Foschini Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4,826.00 | 5,040.00 | 4,751.00 | 4,949.00 | - | 3.32% | 1,557,152 |
| Oct 2, 2026 | 4,840.00 | 4,840.00 | 4,692.00 | 4,790.00 | 4,790.00 | 1.76% | 877,755 |
| Oct 1, 2026 | 4,854.00 | 4,854.00 | 4,700.00 | 4,707.00 | 4,707.00 | -1.98% | 1,945,271 |
| Sep 30, 2026 | 4,937.00 | 4,937.00 | 4,802.00 | 4,802.00 | 4,802.00 | -0.99% | 1,579,693 |
| Sep 29, 2026 | 4,970.00 | 5,007.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.84% | 981,906 |
| Sep 28, 2026 | 4,900.00 | 4,984.00 | 4,806.00 | 4,941.00 | 4,941.00 | 2.28% | 1,054,666 |
| Sep 25, 2026 | 4,973.00 | 5,012.00 | 4,831.00 | 4,831.00 | 4,831.00 | -4.03% | 814,622 |
| Sep 23, 2026 | 4,940.00 | 5,055.00 | 4,917.00 | 5,034.00 | 5,034.00 | 0.58% | 799,958 |
| Sep 22, 2026 | 4,989.00 | 5,099.00 | 4,923.00 | 5,005.00 | 5,005.00 | 0.36% | 744,395 |
| Sep 21, 2026 | 4,944.00 | 5,086.00 | 4,944.00 | 4,987.00 | 4,987.00 | 0.95% | 870,672 |
| Sep 18, 2026 | 5,199.00 | 5,199.00 | 4,880.00 | 4,940.00 | 4,940.00 | -3.14% | 5,718,528 |
| Sep 17, 2026 | 5,200.00 | 5,200.00 | 4,969.00 | 5,100.00 | 5,100.00 | 1.33% | 1,739,232 |
| Sep 16, 2026 | 5,000.00 | 5,061.00 | 4,940.00 | 5,033.00 | 5,033.00 | 0.86% | 832,110 |
| Sep 15, 2026 | 5,000.00 | 5,085.00 | 4,871.00 | 4,990.00 | 4,990.00 | -1.19% | 1,142,554 |
| 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 |