Canada markets closed

The Foschini Group Limited (TFG.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
9,600.00-382.00 (-3.83%)
At close: 05:00PM SAST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202410,250.0010,250.009,567.009,600.009,600.001,516,470
Apr 11, 20249,982.0010,156.009,835.009,982.009,982.00997,282
Apr 10, 202410,224.0010,266.0010,039.0010,049.0010,049.001,579,436
Apr 09, 202410,150.0010,373.009,901.0010,165.0010,165.001,232,889
Apr 08, 20249,933.0010,149.009,901.0010,127.0010,127.00888,358
Apr 05, 20249,939.0010,000.009,729.0010,000.0010,000.00858,879
Apr 04, 20249,853.009,934.009,637.009,898.009,898.00607,951
Apr 03, 20249,838.009,838.009,644.009,751.009,751.00960,518
Apr 02, 202410,011.0010,032.009,769.009,800.009,800.00415,564
Mar 28, 202410,287.0010,287.009,915.009,955.009,955.00812,156
Mar 27, 202410,272.0010,510.0010,240.0010,303.0010,303.00842,620
Mar 26, 202410,298.0010,647.0010,115.0010,235.0010,235.00854,557
Mar 25, 202410,100.0010,270.0010,156.0010,199.0010,199.00490,851
Mar 22, 202410,625.0010,626.0010,144.0010,232.0010,232.00230,294
Mar 20, 202410,185.0010,410.0010,204.0010,300.0010,300.00626,377
Mar 19, 202410,323.0010,323.0010,177.0010,202.0010,202.00507,595
Mar 18, 202410,630.0010,541.0010,209.0010,252.0010,252.00532,410
Mar 15, 202410,400.0010,493.0010,283.0010,423.0010,423.001,060,088
Mar 14, 202410,967.0010,967.0010,403.0010,442.0010,442.001,008,631
Mar 13, 202410,450.0010,665.0010,379.0010,500.0010,500.00935,551
Mar 12, 202410,724.0010,823.0010,467.0010,517.0010,517.001,322,624
Mar 11, 202410,888.0011,067.0010,691.0010,706.0010,706.00798,848
Mar 08, 202410,850.0011,049.0010,615.0010,888.0010,888.001,449,086
Mar 07, 202410,818.0010,854.0010,563.0010,813.0010,813.00934,039
Mar 06, 202410,620.0010,903.0010,614.0010,771.0010,771.001,124,612
Mar 05, 202410,301.0010,799.0010,301.0010,723.0010,723.001,131,086
Mar 04, 202410,753.0010,827.0010,526.0010,775.0010,775.00488,375
Mar 01, 202410,360.0010,677.0010,311.0010,616.0010,616.001,115,350
Feb 29, 202410,724.0010,757.0010,250.0010,460.0010,460.00913,437
Feb 28, 202410,747.0010,747.0010,538.0010,612.0010,612.00463,607
Feb 27, 202410,890.0010,942.0010,709.0010,741.0010,741.00342,724
Feb 26, 202410,986.0011,007.0010,776.0011,000.0011,000.00433,174
Feb 23, 202410,800.0011,209.0010,800.0010,932.0010,932.00437,617
Feb 22, 202411,045.0011,196.0010,982.0011,168.0011,168.00405,363
Feb 21, 202410,900.0011,015.0010,801.0010,942.0010,942.00428,701
Feb 20, 202410,950.0010,838.0010,719.0010,806.0010,806.00362,367
Feb 19, 202410,808.0010,913.0010,705.0010,910.0010,910.00279,125
Feb 16, 202410,739.0010,861.0010,719.0010,810.0010,810.00712,501
Feb 15, 202410,650.0010,830.0010,603.0010,709.0010,709.001,240,547
Feb 14, 202410,686.0010,959.0010,700.0010,786.0010,786.00917,684
Feb 13, 202411,063.0011,248.0010,749.0010,828.0010,828.00634,525
Feb 12, 202411,011.0011,276.0010,856.0010,940.0010,940.001,128,758
Feb 09, 202411,090.0011,361.0011,063.0011,164.0011,164.00601,596
Feb 08, 202411,102.0011,290.0011,119.0011,250.0011,250.00774,705
Feb 07, 202411,147.0011,390.0011,147.0011,286.0011,286.00618,472
Feb 06, 202411,321.0011,369.0011,241.0011,369.0011,369.00427,105
Feb 05, 202411,108.0011,364.0011,108.0011,242.0011,242.00653,656
Feb 02, 202411,226.0011,456.0011,003.0011,230.0011,230.00704,656
Feb 01, 202411,314.0011,322.0011,185.0011,250.0011,250.001,251,971
Jan 31, 202410,968.0011,426.0010,951.0011,375.0011,375.001,137,590
Jan 30, 202410,984.0011,132.0010,955.0011,119.0011,119.001,211,961
Jan 29, 202410,651.0011,112.0010,651.0011,056.0011,056.001,838,227
Jan 26, 202410,800.0011,187.0010,738.0011,090.0011,090.002,794,626
Jan 25, 202410,427.0010,986.0010,154.0010,834.0010,834.004,046,048
Jan 24, 202410,275.0010,553.0010,051.0010,110.0010,110.002,590,498
Jan 23, 20249,786.009,845.009,484.009,786.009,786.002,753,146
Jan 22, 20249,920.0010,021.009,696.009,769.009,769.001,249,659
Jan 19, 20249,933.0010,085.009,810.0010,019.0010,019.004,994,065
Jan 18, 20249,935.0010,079.009,820.009,930.009,930.00993,568
Jan 17, 202410,167.0010,273.009,886.009,886.009,886.002,293,650
Jan 16, 202410,800.0010,800.0010,173.0010,223.0010,223.00863,068
Jan 15, 202410,478.0010,480.0010,361.0010,400.0010,400.00914,174
Jan 12, 202410,819.0010,819.0010,425.0010,533.0010,533.00668,526
Jan 11, 202410,661.0010,799.0010,528.0010,593.0010,593.00990,242
Jan 10, 202410,550.0010,825.0010,643.0010,643.0010,643.00687,734
Jan 09, 202410,693.0010,787.0010,498.0010,661.0010,661.001,243,656
Jan 08, 202410,515.0010,748.0010,435.0010,665.0010,665.001,349,219
Jan 05, 202410,549.0010,549.0010,297.0010,509.0010,509.00950,687
Jan 04, 202410,558.0010,671.0010,294.0010,475.0010,475.002,628,552
Jan 03, 202410,550.0010,849.0010,483.0010,526.0010,526.00600,710
Jan 03, 2024150 Dividend
Jan 02, 202411,015.0011,106.0010,765.0010,814.0010,664.00356,687
Dec 29, 202310,910.0011,113.0010,949.0011,096.0010,942.09351,558
Dec 28, 202311,067.0011,135.0010,866.0010,927.0010,775.43359,174
Dec 27, 202310,351.0011,007.0010,421.0010,921.0010,769.52598,318
Dec 22, 202310,824.0010,899.0010,641.0010,659.0010,511.15381,756
Dec 21, 202310,609.0010,759.0010,432.0010,724.0010,575.25374,741
Dec 20, 202310,508.0010,702.0010,408.0010,606.0010,458.89564,375
Dec 19, 202310,424.0010,575.0010,305.0010,568.0010,421.41573,488
Dec 18, 202310,501.0010,735.0010,367.0010,408.0010,263.63818,775
Dec 14, 202310,643.0010,825.0010,500.0010,757.0010,607.793,561,875
Dec 13, 202310,650.0010,708.0010,415.0010,468.0010,322.801,803,941
Dec 12, 202311,092.0011,092.0010,665.0010,665.0010,517.07988,990
Dec 11, 202310,915.0010,990.0010,712.0010,822.0010,671.891,706,152
Dec 08, 202311,028.0011,092.0010,918.0010,982.0010,829.67962,649
Dec 07, 202311,133.0011,200.0010,968.0010,969.0010,816.85522,130
Dec 06, 202311,185.0011,299.0011,111.0011,133.0010,978.581,134,954
Dec 05, 202311,033.0011,271.0010,980.0011,203.0011,047.601,787,191
Dec 04, 202311,000.0011,057.0010,852.0011,050.0010,896.731,116,047
Dec 01, 202311,349.0011,180.0010,835.0010,869.0010,718.241,363,438
Nov 30, 202311,078.0011,089.0010,917.0010,937.0010,785.291,827,916
Nov 29, 202311,106.0011,112.0010,913.0011,073.0010,919.411,536,596
Nov 28, 202311,150.0011,240.0010,835.0011,103.0010,948.991,471,120
Nov 27, 202311,400.0011,308.0011,116.0011,157.0011,002.241,119,381
Nov 24, 202311,375.0011,545.0011,257.0011,294.0011,137.341,361,489
Nov 23, 202311,600.0011,913.0011,591.0011,606.0011,445.011,933,329
Nov 22, 202311,061.0011,548.0011,061.0011,535.0011,375.002,239,567
Nov 21, 202311,050.0011,533.0011,060.0011,496.0011,336.543,063,123
Nov 20, 202311,062.0011,232.0011,017.0011,188.0011,032.812,152,783
Nov 17, 202311,094.0011,244.0011,030.0011,122.0010,967.731,828,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...