The Foschini Group Limited (JSE:TFG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,963.00
-4.00 (-0.06%)
Apr 28, 2026, 5:00 PM SAST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 7,329.00 | 7,369.00 | 7,077.00 | 7,077.00 | 7,077.00 | -3.28% | 2,781,402 |
| Mar 13, 2026 | 7,523.00 | 7,696.00 | 7,317.00 | 7,317.00 | 7,317.00 | -5.57% | 1,919,560 |
| Mar 12, 2026 | 7,511.00 | 7,821.00 | 7,401.00 | 7,749.00 | 7,749.00 | -0.42% | 2,363,549 |
| Mar 11, 2026 | 7,854.00 | 7,854.00 | 7,537.00 | 7,782.00 | 7,782.00 | 0.54% | 1,583,158 |
| Mar 10, 2026 | 7,543.00 | 7,780.00 | 7,397.00 | 7,740.00 | 7,740.00 | 4.85% | 2,011,477 |
| Mar 9, 2026 | 7,395.00 | 7,476.00 | 7,234.00 | 7,382.00 | 7,382.00 | -1.65% | 1,991,526 |
| Mar 6, 2026 | 7,901.00 | 7,901.00 | 7,425.00 | 7,506.00 | 7,506.00 | -4.05% | 1,904,320 |
| Mar 5, 2026 | 7,900.00 | 8,111.00 | 7,730.00 | 7,823.00 | 7,823.00 | -0.36% | 1,089,322 |
| Mar 4, 2026 | 7,880.00 | 8,118.00 | 7,835.00 | 7,851.00 | 7,851.00 | -0.43% | 2,151,372 |
| Mar 3, 2026 | 8,360.00 | 8,458.00 | 7,885.00 | 7,885.00 | 7,885.00 | -7.02% | 3,533,877 |
| Mar 2, 2026 | 8,530.00 | 8,598.00 | 8,372.00 | 8,480.00 | 8,480.00 | -2.77% | 1,665,143 |
| Feb 27, 2026 | 8,588.00 | 8,815.00 | 8,342.00 | 8,722.00 | 8,722.00 | 2.18% | 1,849,552 |
| Feb 26, 2026 | 8,174.00 | 8,578.00 | 8,174.00 | 8,536.00 | 8,536.00 | 3.20% | 1,232,905 |
| Feb 25, 2026 | 8,468.00 | 8,468.00 | 8,210.00 | 8,271.00 | 8,271.00 | -1.27% | 785,258 |
| Feb 24, 2026 | 8,100.00 | 8,482.00 | 8,100.00 | 8,377.00 | 8,377.00 | -0.79% | 741,772 |
| Feb 23, 2026 | 8,100.00 | 8,477.00 | 8,100.00 | 8,444.00 | 8,444.00 | 3.48% | 1,805,420 |
| Feb 20, 2026 | 8,208.00 | 8,209.00 | 8,030.00 | 8,160.00 | 8,160.00 | 0.32% | 657,626 |
| Feb 19, 2026 | 8,322.00 | 8,322.00 | 8,134.00 | 8,134.00 | 8,134.00 | -0.99% | 595,587 |
| Feb 18, 2026 | 8,094.00 | 8,235.00 | 8,071.00 | 8,215.00 | 8,215.00 | 1.51% | 638,946 |
| Feb 17, 2026 | 8,126.00 | 8,147.00 | 8,024.00 | 8,093.00 | 8,093.00 | 0.16% | 363,781 |
| Feb 16, 2026 | 8,249.00 | 8,331.00 | 8,045.00 | 8,080.00 | 8,080.00 | -1.75% | 682,074 |
| Feb 13, 2026 | 7,885.00 | 8,380.00 | 7,885.00 | 8,224.00 | 8,224.00 | 0.54% | 1,541,170 |
| Feb 12, 2026 | 7,885.00 | 8,180.00 | 7,885.00 | 8,180.00 | 8,180.00 | 2.63% | 695,613 |
| Feb 11, 2026 | 8,005.00 | 8,033.00 | 7,830.00 | 7,970.00 | 7,970.00 | -0.67% | 1,129,054 |
| Feb 10, 2026 | 8,120.00 | 8,120.00 | 8,023.00 | 8,024.00 | 8,024.00 | -0.69% | 1,349,497 |
| Feb 9, 2026 | 8,161.00 | 8,245.00 | 8,037.00 | 8,080.00 | 8,080.00 | -0.82% | 2,441,752 |
| Feb 6, 2026 | 8,185.00 | 8,187.00 | 8,049.00 | 8,147.00 | 8,147.00 | -0.43% | 1,832,926 |
| Feb 5, 2026 | 8,318.00 | 8,585.00 | 8,072.00 | 8,182.00 | 8,182.00 | -2.72% | 3,211,183 |
| Feb 4, 2026 | 8,490.00 | 8,588.00 | 8,138.00 | 8,411.00 | 8,411.00 | -1.52% | 4,612,414 |
| Feb 3, 2026 | 8,550.00 | 8,630.00 | 8,362.00 | 8,541.00 | 8,541.00 | -0.02% | 3,516,038 |
| Feb 2, 2026 | 8,323.00 | 8,598.00 | 8,255.00 | 8,543.00 | 8,543.00 | 1.18% | 2,976,152 |
| Jan 30, 2026 | 8,408.00 | 8,800.00 | 8,310.00 | 8,443.00 | 8,443.00 | 0.81% | 2,357,315 |
| Jan 29, 2026 | 8,599.00 | 8,895.00 | 8,375.00 | 8,375.00 | 8,375.00 | -2.66% | 2,061,135 |
| Jan 28, 2026 | 8,433.00 | 8,632.00 | 8,409.00 | 8,604.00 | 8,604.00 | 1.58% | 1,278,451 |
| Jan 27, 2026 | 8,360.00 | 8,597.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.36% | 934,780 |
| Jan 26, 2026 | 8,609.00 | 8,700.00 | 8,424.00 | 8,440.00 | 8,440.00 | -1.91% | 1,358,247 |
| Jan 23, 2026 | 8,890.00 | 9,223.00 | 8,604.00 | 8,604.00 | 8,604.00 | -3.28% | 1,676,863 |
| Jan 22, 2026 | 8,997.00 | 9,277.00 | 8,896.00 | 8,896.00 | 8,896.00 | 0.16% | 4,118,182 |
| Jan 21, 2026 | 8,661.00 | 9,048.00 | 8,541.00 | 8,882.00 | 8,882.00 | 2.50% | 3,102,180 |
| Jan 20, 2026 | 8,520.00 | 8,671.00 | 8,359.00 | 8,665.00 | 8,665.00 | 2.86% | 2,376,494 |
| Jan 19, 2026 | 8,451.00 | 8,518.00 | 8,311.00 | 8,424.00 | 8,424.00 | -1.05% | 1,153,876 |
| Jan 16, 2026 | 8,474.00 | 8,578.00 | 8,440.00 | 8,513.00 | 8,513.00 | 0.47% | 1,193,423 |
| Jan 15, 2026 | 8,499.00 | 8,644.00 | 8,440.00 | 8,473.00 | 8,473.00 | 0.27% | 2,064,446 |
| Jan 14, 2026 | 8,400.00 | 8,515.00 | 8,311.00 | 8,450.00 | 8,450.00 | 0.17% | 2,246,356 |
| Jan 13, 2026 | 8,421.00 | 8,476.00 | 8,360.00 | 8,436.00 | 8,436.00 | -0.09% | 748,433 |
| Jan 12, 2026 | 8,465.00 | 8,568.00 | 8,400.00 | 8,444.00 | 8,444.00 | -0.71% | 963,344 |
| Jan 9, 2026 | 8,321.00 | 8,610.00 | 8,321.00 | 8,504.00 | 8,504.00 | 2.16% | 1,211,739 |
| Jan 8, 2026 | 8,505.00 | 8,541.00 | 8,321.00 | 8,324.00 | 8,324.00 | -2.07% | 1,014,376 |
| Jan 7, 2026 | 8,380.00 | 8,562.00 | 8,305.00 | 8,500.00 | 8,500.00 | 2.25% | 1,359,294 |
| Jan 6, 2026 | 8,385.00 | 8,385.00 | 8,200.00 | 8,313.00 | 8,313.00 | 1.08% | 936,427 |
| Jan 5, 2026 | 8,335.00 | 8,376.00 | 8,135.00 | 8,224.00 | 8,224.00 | -1.40% | 895,115 |
| Jan 2, 2026 | 8,349.00 | 8,431.00 | 8,205.00 | 8,341.00 | 8,341.00 | -0.64% | 404,410 |
| Dec 31, 2025 | 8,400.00 | 8,461.00 | 8,350.00 | 8,395.00 | 8,395.00 | 0.62% | 376,951 |
| Dec 30, 2025 | 8,301.00 | 8,419.00 | 8,234.00 | 8,343.00 | 8,343.00 | -1.21% | 1,033,076 |
| Dec 29, 2025 | 8,408.00 | 8,471.00 | 8,362.00 | 8,445.00 | 8,315.00 | 1.44% | 697,136 |
| Dec 24, 2025 | 8,285.00 | 8,399.00 | 8,285.00 | 8,325.00 | 8,196.85 | 0.42% | 69,417 |
| Dec 23, 2025 | 8,334.00 | 8,377.00 | 8,262.00 | 8,290.00 | 8,162.39 | -0.49% | 729,464 |
| Dec 22, 2025 | 8,438.00 | 8,456.00 | 8,258.00 | 8,331.00 | 8,202.75 | -1.27% | 1,139,606 |
| Dec 19, 2025 | 8,596.00 | 8,596.00 | 8,306.00 | 8,438.00 | 8,308.11 | -1.53% | 2,377,144 |
| Dec 18, 2025 | 8,447.00 | 8,692.00 | 8,364.00 | 8,569.00 | 8,437.09 | 2.16% | 3,930,162 |
| Dec 17, 2025 | 8,237.00 | 8,453.00 | 8,182.00 | 8,388.00 | 8,258.88 | 1.06% | 7,342,064 |
| Dec 15, 2025 | 8,145.00 | 8,335.00 | 8,136.00 | 8,300.00 | 8,172.23 | 1.90% | 1,936,882 |
| Dec 12, 2025 | 7,921.00 | 8,175.00 | 7,921.00 | 8,145.00 | 8,019.62 | 2.07% | 1,504,916 |
| Dec 11, 2025 | 8,020.00 | 8,020.00 | 7,826.00 | 7,980.00 | 7,857.16 | 0.62% | 1,282,692 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 7,901.00 | 7,931.00 | 7,808.91 | -2.46% | 1,555,910 |
| Dec 9, 2025 | 8,188.00 | 8,243.00 | 8,110.00 | 8,131.00 | 8,005.83 | -0.84% | 1,727,337 |
| Dec 8, 2025 | 8,251.00 | 8,328.00 | 8,150.00 | 8,200.00 | 8,073.77 | -1.13% | 890,694 |
| Dec 5, 2025 | 8,401.00 | 8,419.00 | 8,275.00 | 8,294.00 | 8,166.32 | -0.53% | 856,914 |
| Dec 4, 2025 | 8,380.00 | 8,433.00 | 8,259.00 | 8,338.00 | 8,209.65 | 0.01% | 1,164,139 |
| Dec 3, 2025 | 8,150.00 | 8,382.00 | 8,150.00 | 8,337.00 | 8,208.66 | 1.86% | 1,021,545 |
| Dec 2, 2025 | 8,320.00 | 8,364.00 | 8,178.00 | 8,185.00 | 8,059.00 | -0.90% | 1,069,365 |
| Dec 1, 2025 | 8,439.00 | 8,439.00 | 8,108.00 | 8,259.00 | 8,131.86 | -1.15% | 2,213,618 |