The Foschini Group Limited (JSE:TFG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,294.00
-44.00 (-0.53%)
At close: Dec 5, 2025
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,401.00 | 8,419.00 | 8,340.00 | 8,387.00 | - | 0.59% | 731 |
| Dec 4, 2025 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,338.00 | 0.01% | 1,164,139 |
| Dec 3, 2025 | 8,150.00 | 8,382.00 | 8,150.00 | 8,337.00 | 8,337.00 | 1.86% | 1,021,545 |
| Dec 2, 2025 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,185.00 | -0.90% | 1,069,365 |
| Dec 1, 2025 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,259.00 | -1.15% | 2,213,618 |
| Nov 28, 2025 | 8,480.00 | 8,519.00 | 8,323.00 | 8,355.00 | 8,355.00 | -1.60% | 996,384 |
| Nov 27, 2025 | 8,502.00 | 8,670.00 | 8,420.00 | 8,491.00 | 8,491.00 | -0.11% | 1,057,744 |
| Nov 26, 2025 | 8,450.00 | 8,693.00 | 8,395.00 | 8,500.00 | 8,500.00 | 2.10% | 2,143,660 |
| Nov 25, 2025 | 8,229.00 | 8,400.00 | 8,155.00 | 8,325.00 | 8,325.00 | 1.18% | 1,804,436 |
| Nov 24, 2025 | 8,360.00 | 8,528.00 | 8,117.00 | 8,228.00 | 8,228.00 | -2.63% | 1,955,499 |
| Nov 21, 2025 | 8,747.00 | 8,841.00 | 8,400.00 | 8,450.00 | 8,450.00 | -3.35% | 2,006,942 |
| Nov 20, 2025 | 8,552.00 | 8,812.00 | 8,552.00 | 8,743.00 | 8,743.00 | 2.26% | 1,212,906 |
| Nov 19, 2025 | 8,576.00 | 8,697.00 | 8,474.00 | 8,550.00 | 8,550.00 | -0.29% | 2,244,709 |
| Nov 18, 2025 | 8,622.00 | 8,777.00 | 8,536.00 | 8,575.00 | 8,575.00 | -1.23% | 2,367,602 |
| Nov 17, 2025 | 8,799.00 | 8,799.00 | 8,546.00 | 8,682.00 | 8,682.00 | 0.70% | 1,488,961 |
| Nov 14, 2025 | 8,800.00 | 8,803.00 | 8,498.00 | 8,622.00 | 8,622.00 | -1.96% | 1,732,843 |
| Nov 13, 2025 | 8,420.00 | 8,794.00 | 8,286.00 | 8,794.00 | 8,794.00 | 4.43% | 3,014,586 |
| Nov 12, 2025 | 8,479.00 | 8,487.00 | 8,248.00 | 8,421.00 | 8,421.00 | 0.21% | 2,707,154 |
| Nov 11, 2025 | 8,692.00 | 8,692.00 | 8,333.00 | 8,403.00 | 8,403.00 | -1.36% | 2,000,223 |
| Nov 10, 2025 | 8,693.00 | 8,693.00 | 8,412.00 | 8,519.00 | 8,519.00 | 0.77% | 1,796,851 |
| Nov 7, 2025 | 8,900.00 | 9,066.00 | 8,270.00 | 8,454.00 | 8,454.00 | -6.42% | 5,201,437 |
| Nov 6, 2025 | 9,000.00 | 9,125.00 | 8,954.00 | 9,034.00 | 9,034.00 | -0.64% | 2,729,787 |
| Nov 5, 2025 | 8,601.00 | 9,092.00 | 8,521.00 | 9,092.00 | 9,092.00 | 5.21% | 6,475,390 |
| Nov 4, 2025 | 8,930.00 | 8,938.00 | 8,558.00 | 8,642.00 | 8,642.00 | -3.44% | 4,828,508 |
| Nov 3, 2025 | 9,212.00 | 9,309.00 | 8,938.00 | 8,950.00 | 8,950.00 | -2.82% | 1,783,236 |
| Oct 31, 2025 | 9,357.00 | 9,418.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.57% | 2,430,952 |
| Oct 30, 2025 | 9,840.00 | 9,840.00 | 9,328.00 | 9,357.00 | 9,357.00 | -1.30% | 2,716,604 |
| Oct 29, 2025 | 9,540.00 | 9,699.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.63% | 2,146,090 |
| Oct 28, 2025 | 9,686.00 | 9,846.00 | 9,540.00 | 9,540.00 | 9,540.00 | -1.56% | 3,123,559 |
| Oct 27, 2025 | 9,950.00 | 10,145.00 | 9,691.00 | 9,691.00 | 9,691.00 | -2.29% | 3,377,623 |
| Oct 24, 2025 | 9,837.00 | 10,058.00 | 9,715.00 | 9,918.00 | 9,918.00 | 0.82% | 4,537,382 |
| Oct 23, 2025 | 9,985.00 | 10,045.00 | 9,633.00 | 9,837.00 | 9,837.00 | -0.45% | 3,693,222 |
| Oct 22, 2025 | 10,108.00 | 10,369.00 | 9,881.00 | 9,881.00 | 9,881.00 | -2.20% | 5,757,083 |
| Oct 21, 2025 | 12,000.00 | 12,387.00 | 9,675.00 | 10,103.00 | 10,103.00 | -16.64% | 16,024,490 |
| Oct 20, 2025 | 12,069.00 | 12,194.00 | 11,951.00 | 12,119.00 | 12,119.00 | 1.93% | 1,791,681 |
| Oct 17, 2025 | 11,790.00 | 12,033.00 | 11,689.00 | 11,890.00 | 11,890.00 | 0.81% | 1,647,618 |
| Oct 16, 2025 | 11,687.00 | 11,873.00 | 11,687.00 | 11,794.00 | 11,794.00 | 0.92% | 943,153 |
| Oct 15, 2025 | 11,600.00 | 11,816.00 | 11,600.00 | 11,687.00 | 11,687.00 | 1.01% | 1,401,980 |
| Oct 14, 2025 | 11,900.00 | 11,900.00 | 11,430.00 | 11,570.00 | 11,570.00 | 0.09% | 1,818,484 |
| Oct 13, 2025 | 11,550.00 | 11,638.00 | 11,353.00 | 11,560.00 | 11,560.00 | 0.23% | 708,590 |
| Oct 10, 2025 | 11,498.00 | 12,000.00 | 11,367.00 | 11,533.00 | 11,533.00 | 0.29% | 1,844,183 |
| Oct 9, 2025 | 11,191.00 | 11,555.00 | 11,191.00 | 11,500.00 | 11,500.00 | 2.29% | 1,355,948 |
| Oct 8, 2025 | 11,445.00 | 11,445.00 | 11,117.00 | 11,242.00 | 11,242.00 | 0.40% | 915,671 |
| Oct 7, 2025 | 11,199.00 | 11,393.00 | 11,166.00 | 11,197.00 | 11,197.00 | -0.56% | 744,137 |
| Oct 6, 2025 | 11,122.00 | 11,295.00 | 11,035.00 | 11,260.00 | 11,260.00 | 1.62% | 1,060,580 |
| Oct 3, 2025 | 10,837.00 | 11,126.00 | 10,837.00 | 11,081.00 | 11,081.00 | 1.74% | 1,128,830 |
| Oct 2, 2025 | 10,881.00 | 11,160.00 | 10,819.00 | 10,891.00 | 10,891.00 | -1.08% | 1,588,689 |
| Oct 1, 2025 | 10,700.00 | 11,010.00 | 10,700.00 | 11,010.00 | 11,010.00 | 0.91% | 1,804,393 |
| Sep 30, 2025 | 10,813.00 | 11,060.00 | 10,797.00 | 10,911.00 | 10,911.00 | -0.32% | 2,390,879 |
| Sep 29, 2025 | 10,800.00 | 11,187.00 | 10,800.00 | 10,946.00 | 10,946.00 | -0.70% | 1,451,854 |
| Sep 26, 2025 | 11,315.00 | 11,315.00 | 10,935.00 | 11,023.00 | 11,023.00 | -0.13% | 1,208,401 |
| Sep 25, 2025 | 11,166.00 | 11,169.00 | 10,881.00 | 11,037.00 | 11,037.00 | -1.16% | 1,686,097 |
| Sep 23, 2025 | 11,000.00 | 11,211.00 | 11,000.00 | 11,166.00 | 11,166.00 | 0.89% | 908,722 |
| Sep 22, 2025 | 11,452.00 | 11,452.00 | 11,043.00 | 11,068.00 | 11,068.00 | -2.08% | 1,023,762 |
| Sep 19, 2025 | 10,930.00 | 11,398.00 | 10,930.00 | 11,303.00 | 11,303.00 | -0.08% | 4,275,846 |
| Sep 18, 2025 | 11,515.00 | 11,515.00 | 11,180.00 | 11,312.00 | 11,312.00 | 0.55% | 2,781,402 |
| Sep 17, 2025 | 11,499.00 | 11,499.00 | 10,902.00 | 11,250.00 | 11,250.00 | 1.27% | 971,044 |
| Sep 16, 2025 | 11,300.00 | 11,300.00 | 10,997.00 | 11,109.00 | 11,109.00 | -0.93% | 939,225 |
| Sep 15, 2025 | 11,119.00 | 11,457.00 | 11,119.00 | 11,213.00 | 11,213.00 | -0.56% | 1,694,036 |
| Sep 12, 2025 | 11,020.00 | 11,389.00 | 10,980.00 | 11,276.00 | 11,276.00 | 2.32% | 1,796,466 |
| Sep 11, 2025 | 10,601.00 | 11,020.00 | 10,601.00 | 11,020.00 | 11,020.00 | 2.14% | 1,359,147 |
| Sep 10, 2025 | 10,610.00 | 10,812.00 | 10,555.00 | 10,789.00 | 10,789.00 | 0.58% | 1,924,569 |
| Sep 9, 2025 | 10,794.00 | 10,877.00 | 10,645.00 | 10,727.00 | 10,727.00 | -0.48% | 1,204,366 |
| Sep 8, 2025 | 10,500.00 | 10,860.00 | 10,500.00 | 10,779.00 | 10,779.00 | 1.53% | 734,250 |
| Sep 5, 2025 | 10,486.00 | 10,758.00 | 10,486.00 | 10,617.00 | 10,617.00 | 0.60% | 888,030 |
| Sep 4, 2025 | 10,370.00 | 10,630.00 | 10,370.00 | 10,554.00 | 10,554.00 | 1.49% | 771,090 |
| Sep 3, 2025 | 10,424.00 | 10,520.00 | 10,267.00 | 10,399.00 | 10,399.00 | -0.29% | 835,030 |
| Sep 2, 2025 | 10,600.00 | 10,695.00 | 10,419.00 | 10,429.00 | 10,429.00 | -1.94% | 1,054,545 |
| Sep 1, 2025 | 10,770.00 | 10,862.00 | 10,635.00 | 10,635.00 | 10,635.00 | -2.27% | 1,029,977 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 10,770.00 | 10,882.00 | 10,882.00 | 0.13% | 857,642 |
| Aug 28, 2025 | 10,875.00 | 11,050.00 | 10,820.00 | 10,868.00 | 10,868.00 | -0.62% | 1,640,409 |
| Aug 27, 2025 | 11,084.00 | 11,084.00 | 10,835.00 | 10,936.00 | 10,936.00 | 0.62% | 637,678 |
| Aug 26, 2025 | 10,910.00 | 11,005.00 | 10,800.00 | 10,869.00 | 10,869.00 | -0.59% | 1,922,751 |
| Aug 25, 2025 | 11,182.00 | 11,223.00 | 10,904.00 | 10,934.00 | 10,934.00 | -1.91% | 932,305 |
| Aug 22, 2025 | 11,118.00 | 11,192.00 | 11,014.00 | 11,147.00 | 11,147.00 | 0.28% | 878,284 |
| Aug 21, 2025 | 11,001.00 | 11,193.00 | 11,001.00 | 11,116.00 | 11,116.00 | -0.24% | 1,243,255 |
| Aug 20, 2025 | 10,801.00 | 11,181.00 | 10,801.00 | 11,143.00 | 11,143.00 | 1.29% | 2,871,696 |
| Aug 19, 2025 | 10,900.00 | 11,073.00 | 10,771.00 | 11,001.00 | 11,001.00 | 2.35% | 2,330,143 |
| Aug 18, 2025 | 10,831.00 | 10,916.00 | 10,644.00 | 10,748.00 | 10,748.00 | -0.76% | 1,292,282 |
| Aug 15, 2025 | 10,800.00 | 10,867.00 | 10,704.00 | 10,830.00 | 10,830.00 | 0.28% | 2,217,926 |
| Aug 14, 2025 | 10,903.00 | 10,963.00 | 10,759.00 | 10,800.00 | 10,800.00 | -0.94% | 1,868,993 |
| Aug 13, 2025 | 10,901.00 | 11,022.00 | 10,847.00 | 10,903.00 | 10,903.00 | 0.28% | 2,591,537 |
| Aug 12, 2025 | 10,700.00 | 10,895.00 | 10,700.00 | 10,873.00 | 10,873.00 | 1.07% | 3,886,487 |
| Aug 11, 2025 | 11,100.00 | 11,101.00 | 10,609.00 | 10,758.00 | 10,758.00 | -3.08% | 6,439,160 |
| Aug 8, 2025 | 11,200.00 | 11,215.00 | 10,998.00 | 11,100.00 | 11,100.00 | -1.38% | 3,499,325 |
| Aug 7, 2025 | 11,450.00 | 11,637.00 | 10,872.00 | 11,255.00 | 11,255.00 | -5.72% | 6,536,742 |
| Aug 6, 2025 | 11,921.00 | 12,032.00 | 11,800.00 | 11,938.00 | 11,938.00 | -0.02% | 1,350,821 |
| Aug 5, 2025 | 12,100.00 | 12,271.00 | 11,919.00 | 11,940.00 | 11,940.00 | -0.16% | 1,704,133 |
| Aug 4, 2025 | 12,240.00 | 12,240.00 | 11,838.00 | 11,959.00 | 11,959.00 | -0.34% | 1,501,481 |
| Aug 1, 2025 | 12,310.00 | 12,312.00 | 11,945.00 | 12,000.00 | 12,000.00 | -2.45% | 2,566,380 |
| Jul 31, 2025 | 12,313.00 | 12,637.00 | 12,146.00 | 12,301.00 | 12,301.00 | -1.65% | 3,812,704 |
| Jul 30, 2025 | 12,300.00 | 12,694.00 | 12,271.00 | 12,508.00 | 12,508.00 | 1.28% | 1,997,709 |
| Jul 29, 2025 | 12,300.00 | 12,464.00 | 12,196.00 | 12,350.00 | 12,350.00 | 1.22% | 2,223,671 |
| Jul 28, 2025 | 12,389.00 | 12,389.00 | 12,111.00 | 12,201.00 | 12,201.00 | 0.01% | 1,404,104 |
| Jul 25, 2025 | 12,520.00 | 12,585.00 | 12,161.00 | 12,200.00 | 12,200.00 | -2.92% | 2,134,242 |
| Jul 24, 2025 | 12,649.00 | 12,855.00 | 12,536.00 | 12,567.00 | 12,567.00 | -0.66% | 1,294,626 |
| Jul 23, 2025 | 12,750.00 | 12,930.00 | 12,530.00 | 12,650.00 | 12,650.00 | -0.99% | 2,264,317 |
| Jul 22, 2025 | 12,900.00 | 13,513.00 | 12,641.00 | 12,776.00 | 12,776.00 | 0.20% | 2,160,432 |
| Jul 21, 2025 | 13,150.00 | 13,334.00 | 12,550.00 | 12,750.00 | 12,750.00 | -3.54% | 1,924,133 |
| Jul 18, 2025 | 12,860.00 | 13,230.00 | 12,860.00 | 13,218.00 | 13,218.00 | 1.61% | 978,556 |