The Foschini Group Limited (TFG.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:10PM SAST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 9,293.00 | 9,500.00 | 9,205.00 | 9,460.00 | 9,460.00 | 568,532 |
| Apr 22, 2024 | 9,111.00 | 9,607.00 | 9,184.00 | 9,461.00 | 9,461.00 | 1,039,427 |
| Apr 19, 2024 | 9,301.00 | 9,402.00 | 9,140.00 | 9,290.00 | 9,290.00 | 667,263 |
| Apr 18, 2024 | 9,301.00 | 9,600.00 | 9,369.00 | 9,442.00 | 9,442.00 | 956,299 |
| Apr 17, 2024 | 9,324.00 | 9,717.00 | 9,324.00 | 9,488.00 | 9,488.00 | 1,080,095 |
| Apr 16, 2024 | 9,500.00 | 9,526.00 | 9,356.00 | 9,406.00 | 9,406.00 | 1,729,774 |
| Apr 15, 2024 | 9,600.00 | 9,744.00 | 9,565.00 | 9,578.00 | 9,578.00 | 1,215,742 |
| Apr 12, 2024 | 10,250.00 | 10,250.00 | 9,567.00 | 9,600.00 | 9,600.00 | 1,516,470 |
| Apr 11, 2024 | 9,982.00 | 10,156.00 | 9,835.00 | 9,982.00 | 9,982.00 | 997,282 |
| Apr 10, 2024 | 10,224.00 | 10,266.00 | 10,039.00 | 10,049.00 | 10,049.00 | 1,579,436 |
| Apr 09, 2024 | 10,150.00 | 10,373.00 | 9,901.00 | 10,165.00 | 10,165.00 | 1,232,889 |
| Apr 08, 2024 | 9,933.00 | 10,149.00 | 9,901.00 | 10,127.00 | 10,127.00 | 888,358 |
| Apr 05, 2024 | 9,939.00 | 10,000.00 | 9,729.00 | 10,000.00 | 10,000.00 | 858,879 |
| Apr 04, 2024 | 9,853.00 | 9,934.00 | 9,637.00 | 9,898.00 | 9,898.00 | 607,951 |
| Apr 03, 2024 | 9,838.00 | 9,838.00 | 9,644.00 | 9,751.00 | 9,751.00 | 960,518 |
| Apr 02, 2024 | 10,011.00 | 10,032.00 | 9,769.00 | 9,800.00 | 9,800.00 | 415,564 |
| Mar 28, 2024 | 10,287.00 | 10,287.00 | 9,915.00 | 9,955.00 | 9,955.00 | 812,156 |
| Mar 27, 2024 | 10,272.00 | 10,510.00 | 10,240.00 | 10,303.00 | 10,303.00 | 842,620 |
| Mar 26, 2024 | 10,298.00 | 10,647.00 | 10,115.00 | 10,235.00 | 10,235.00 | 854,557 |
| Mar 25, 2024 | 10,100.00 | 10,270.00 | 10,156.00 | 10,199.00 | 10,199.00 | 490,851 |
| Mar 22, 2024 | 10,625.00 | 10,626.00 | 10,144.00 | 10,232.00 | 10,232.00 | 230,294 |
| Mar 20, 2024 | 10,185.00 | 10,410.00 | 10,204.00 | 10,300.00 | 10,300.00 | 626,377 |
| Mar 19, 2024 | 10,323.00 | 10,323.00 | 10,177.00 | 10,202.00 | 10,202.00 | 507,595 |
| Mar 18, 2024 | 10,630.00 | 10,541.00 | 10,209.00 | 10,252.00 | 10,252.00 | 532,410 |
| Mar 15, 2024 | 10,400.00 | 10,493.00 | 10,283.00 | 10,423.00 | 10,423.00 | 1,060,088 |
| Mar 14, 2024 | 10,967.00 | 10,967.00 | 10,403.00 | 10,442.00 | 10,442.00 | 1,008,631 |
| Mar 13, 2024 | 10,450.00 | 10,665.00 | 10,379.00 | 10,500.00 | 10,500.00 | 935,551 |
| Mar 12, 2024 | 10,724.00 | 10,823.00 | 10,467.00 | 10,517.00 | 10,517.00 | 1,322,624 |
| Mar 11, 2024 | 10,888.00 | 11,067.00 | 10,691.00 | 10,706.00 | 10,706.00 | 798,848 |
| Mar 08, 2024 | 10,850.00 | 11,049.00 | 10,615.00 | 10,888.00 | 10,888.00 | 1,449,086 |
| Mar 07, 2024 | 10,818.00 | 10,854.00 | 10,563.00 | 10,813.00 | 10,813.00 | 934,039 |
| Mar 06, 2024 | 10,620.00 | 10,903.00 | 10,614.00 | 10,771.00 | 10,771.00 | 1,124,612 |
| Mar 05, 2024 | 10,301.00 | 10,799.00 | 10,301.00 | 10,723.00 | 10,723.00 | 1,131,086 |
| Mar 04, 2024 | 10,753.00 | 10,827.00 | 10,526.00 | 10,775.00 | 10,775.00 | 488,375 |
| Mar 01, 2024 | 10,360.00 | 10,677.00 | 10,311.00 | 10,616.00 | 10,616.00 | 1,115,350 |
| Feb 29, 2024 | 10,724.00 | 10,757.00 | 10,250.00 | 10,460.00 | 10,460.00 | 913,437 |
| Feb 28, 2024 | 10,747.00 | 10,747.00 | 10,538.00 | 10,612.00 | 10,612.00 | 463,607 |
| Feb 27, 2024 | 10,890.00 | 10,942.00 | 10,709.00 | 10,741.00 | 10,741.00 | 342,724 |
| Feb 26, 2024 | 10,986.00 | 11,007.00 | 10,776.00 | 11,000.00 | 11,000.00 | 433,174 |
| Feb 23, 2024 | 10,800.00 | 11,209.00 | 10,800.00 | 10,932.00 | 10,932.00 | 437,617 |
| Feb 22, 2024 | 11,045.00 | 11,196.00 | 10,982.00 | 11,168.00 | 11,168.00 | 405,363 |
| Feb 21, 2024 | 10,900.00 | 11,015.00 | 10,801.00 | 10,942.00 | 10,942.00 | 428,701 |
| Feb 20, 2024 | 10,950.00 | 10,838.00 | 10,719.00 | 10,806.00 | 10,806.00 | 362,367 |
| Feb 19, 2024 | 10,808.00 | 10,913.00 | 10,705.00 | 10,910.00 | 10,910.00 | 279,125 |
| Feb 16, 2024 | 10,739.00 | 10,861.00 | 10,719.00 | 10,810.00 | 10,810.00 | 712,501 |
| Feb 15, 2024 | 10,650.00 | 10,830.00 | 10,603.00 | 10,709.00 | 10,709.00 | 1,240,547 |
| Feb 14, 2024 | 10,686.00 | 10,959.00 | 10,700.00 | 10,786.00 | 10,786.00 | 917,684 |
| Feb 13, 2024 | 11,063.00 | 11,248.00 | 10,749.00 | 10,828.00 | 10,828.00 | 634,525 |
| Feb 12, 2024 | 11,011.00 | 11,276.00 | 10,856.00 | 10,940.00 | 10,940.00 | 1,128,758 |
| Feb 09, 2024 | 11,090.00 | 11,361.00 | 11,063.00 | 11,164.00 | 11,164.00 | 601,596 |
| Feb 08, 2024 | 11,102.00 | 11,290.00 | 11,119.00 | 11,250.00 | 11,250.00 | 774,705 |
| Feb 07, 2024 | 11,147.00 | 11,390.00 | 11,147.00 | 11,286.00 | 11,286.00 | 618,472 |
| Feb 06, 2024 | 11,321.00 | 11,369.00 | 11,241.00 | 11,369.00 | 11,369.00 | 427,105 |
| Feb 05, 2024 | 11,108.00 | 11,364.00 | 11,108.00 | 11,242.00 | 11,242.00 | 653,656 |
| Feb 02, 2024 | 11,226.00 | 11,456.00 | 11,003.00 | 11,230.00 | 11,230.00 | 704,656 |
| Feb 01, 2024 | 11,314.00 | 11,322.00 | 11,185.00 | 11,250.00 | 11,250.00 | 1,251,971 |
| Jan 31, 2024 | 10,968.00 | 11,426.00 | 10,951.00 | 11,375.00 | 11,375.00 | 1,137,590 |
| Jan 30, 2024 | 10,984.00 | 11,132.00 | 10,955.00 | 11,119.00 | 11,119.00 | 1,211,961 |
| Jan 29, 2024 | 10,651.00 | 11,112.00 | 10,651.00 | 11,056.00 | 11,056.00 | 1,838,227 |
| Jan 26, 2024 | 10,800.00 | 11,187.00 | 10,738.00 | 11,090.00 | 11,090.00 | 2,794,626 |
| Jan 25, 2024 | 10,427.00 | 10,986.00 | 10,154.00 | 10,834.00 | 10,834.00 | 4,046,048 |
| Jan 24, 2024 | 10,275.00 | 10,553.00 | 10,051.00 | 10,110.00 | 10,110.00 | 2,590,498 |
| Jan 23, 2024 | 9,786.00 | 9,845.00 | 9,484.00 | 9,786.00 | 9,786.00 | 2,753,146 |
| Jan 22, 2024 | 9,920.00 | 10,021.00 | 9,696.00 | 9,769.00 | 9,769.00 | 1,249,659 |
| Jan 19, 2024 | 9,933.00 | 10,085.00 | 9,810.00 | 10,019.00 | 10,019.00 | 4,994,065 |
| Jan 18, 2024 | 9,935.00 | 10,079.00 | 9,820.00 | 9,930.00 | 9,930.00 | 993,568 |
| Jan 17, 2024 | 10,167.00 | 10,273.00 | 9,886.00 | 9,886.00 | 9,886.00 | 2,293,650 |
| Jan 16, 2024 | 10,800.00 | 10,800.00 | 10,173.00 | 10,223.00 | 10,223.00 | 863,068 |
| Jan 15, 2024 | 10,478.00 | 10,480.00 | 10,361.00 | 10,400.00 | 10,400.00 | 914,174 |
| Jan 12, 2024 | 10,819.00 | 10,819.00 | 10,425.00 | 10,533.00 | 10,533.00 | 668,526 |
| Jan 11, 2024 | 10,661.00 | 10,799.00 | 10,528.00 | 10,593.00 | 10,593.00 | 990,242 |
| Jan 10, 2024 | 10,550.00 | 10,825.00 | 10,643.00 | 10,643.00 | 10,643.00 | 687,734 |
| Jan 09, 2024 | 10,693.00 | 10,787.00 | 10,498.00 | 10,661.00 | 10,661.00 | 1,243,656 |
| Jan 08, 2024 | 10,515.00 | 10,748.00 | 10,435.00 | 10,665.00 | 10,665.00 | 1,349,219 |
| Jan 05, 2024 | 10,549.00 | 10,549.00 | 10,297.00 | 10,509.00 | 10,509.00 | 950,687 |
| Jan 04, 2024 | 10,558.00 | 10,671.00 | 10,294.00 | 10,475.00 | 10,475.00 | 2,628,552 |
| Jan 03, 2024 | 10,550.00 | 10,849.00 | 10,483.00 | 10,526.00 | 10,526.00 | 600,710 |
| Jan 03, 2024 | 150 Dividend | |||||
| Jan 02, 2024 | 11,015.00 | 11,106.00 | 10,765.00 | 10,814.00 | 10,664.00 | 356,687 |
| Dec 29, 2023 | 10,910.00 | 11,113.00 | 10,949.00 | 11,096.00 | 10,942.09 | 351,558 |
| Dec 28, 2023 | 11,067.00 | 11,135.00 | 10,866.00 | 10,927.00 | 10,775.43 | 359,174 |
| Dec 27, 2023 | 10,351.00 | 11,007.00 | 10,421.00 | 10,921.00 | 10,769.52 | 598,318 |
| Dec 22, 2023 | 10,824.00 | 10,899.00 | 10,641.00 | 10,659.00 | 10,511.15 | 381,756 |
| Dec 21, 2023 | 10,609.00 | 10,759.00 | 10,432.00 | 10,724.00 | 10,575.25 | 374,741 |
| Dec 20, 2023 | 10,508.00 | 10,702.00 | 10,408.00 | 10,606.00 | 10,458.89 | 564,375 |
| Dec 19, 2023 | 10,424.00 | 10,575.00 | 10,305.00 | 10,568.00 | 10,421.41 | 573,488 |
| Dec 18, 2023 | 10,501.00 | 10,735.00 | 10,367.00 | 10,408.00 | 10,263.63 | 818,775 |
| Dec 14, 2023 | 10,643.00 | 10,825.00 | 10,500.00 | 10,757.00 | 10,607.79 | 3,561,875 |
| Dec 13, 2023 | 10,650.00 | 10,708.00 | 10,415.00 | 10,468.00 | 10,322.80 | 1,803,941 |
| Dec 12, 2023 | 11,092.00 | 11,092.00 | 10,665.00 | 10,665.00 | 10,517.07 | 988,990 |
| Dec 11, 2023 | 10,915.00 | 10,990.00 | 10,712.00 | 10,822.00 | 10,671.89 | 1,706,152 |
| Dec 08, 2023 | 11,028.00 | 11,092.00 | 10,918.00 | 10,982.00 | 10,829.67 | 962,649 |
| Dec 07, 2023 | 11,133.00 | 11,200.00 | 10,968.00 | 10,969.00 | 10,816.85 | 522,130 |
| Dec 06, 2023 | 11,185.00 | 11,299.00 | 11,111.00 | 11,133.00 | 10,978.58 | 1,134,954 |
| Dec 05, 2023 | 11,033.00 | 11,271.00 | 10,980.00 | 11,203.00 | 11,047.60 | 1,787,191 |
| Dec 04, 2023 | 11,000.00 | 11,057.00 | 10,852.00 | 11,050.00 | 10,896.73 | 1,116,047 |
| Dec 01, 2023 | 11,349.00 | 11,180.00 | 10,835.00 | 10,869.00 | 10,718.24 | 1,363,438 |
| Nov 30, 2023 | 11,078.00 | 11,089.00 | 10,917.00 | 10,937.00 | 10,785.29 | 1,827,916 |
| Nov 29, 2023 | 11,106.00 | 11,112.00 | 10,913.00 | 11,073.00 | 10,919.41 | 1,536,596 |
| Nov 28, 2023 | 11,150.00 | 11,240.00 | 10,835.00 | 11,103.00 | 10,948.99 | 1,471,120 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.