Foschini Group Limited TFG
JSE · South Africa · Retail Trade
ZAc 4,730.00-72.00 (-1.50%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,737.00 | -1.35% | ZAc 4,854.00 | ZAc 4,854.00 | ZAc 4,700.00 | 652.86K |
| 2026-09-30 | ZAc 4,802.00 | -0.99% | ZAc 4,937.00 | ZAc 4,937.00 | ZAc 4,802.00 | 1.58M |
| 2026-09-29 | ZAc 4,850.00 | -1.84% | ZAc 4,970.00 | ZAc 5,007.00 | ZAc 4,850.00 | 981.91K |
| 2026-09-28 | ZAc 4,941.00 | +2.28% | ZAc 4,900.00 | ZAc 4,984.00 | ZAc 4,806.00 | 1.05M |
| 2026-09-25 | ZAc 4,831.00 | -4.03% | ZAc 4,973.00 | ZAc 5,012.00 | ZAc 4,831.00 | 814.62K |
| 2026-09-23 | ZAc 5,034.00 | +0.58% | ZAc 4,940.00 | ZAc 5,055.00 | ZAc 4,917.00 | 799.96K |
| 2026-09-22 | ZAc 5,005.00 | +0.36% | ZAc 4,989.00 | ZAc 5,099.00 | ZAc 4,923.00 | 744.40K |
| 2026-09-21 | ZAc 4,987.00 | +0.95% | ZAc 4,944.00 | ZAc 5,086.00 | ZAc 4,944.00 | 870.67K |
| 2026-09-18 | ZAc 4,940.00 | -3.14% | ZAc 5,199.00 | ZAc 5,158.00 | ZAc 4,880.00 | 5.72M |
| 2026-09-17 | ZAc 5,100.00 | +1.33% | ZAc 5,200.00 | ZAc 5,141.00 | ZAc 4,969.00 | 1.74M |
| 2026-09-16 | ZAc 5,033.00 | +0.86% | ZAc 5,000.00 | ZAc 5,061.00 | ZAc 4,940.00 | 832.11K |
| 2026-09-15 | ZAc 4,990.00 | -1.19% | ZAc 5,000.00 | ZAc 5,085.00 | ZAc 4,871.00 | 1.14M |
| 2026-09-14 | ZAc 5,050.00 | -2.79% | ZAc 5,100.00 | ZAc 5,220.00 | ZAc 5,050.00 | 967.42K |
| 2026-09-11 | ZAc 5,195.00 | -1.12% | ZAc 5,244.00 | ZAc 5,251.00 | ZAc 5,150.00 | 1.03M |
| 2026-09-10 | ZAc 5,254.00 | -4.52% | ZAc 5,495.00 | ZAc 5,519.00 | ZAc 5,254.00 | 1.11M |
| 2026-09-09 | ZAc 5,503.00 | +0.46% | ZAc 5,478.00 | ZAc 5,590.00 | ZAc 5,396.00 | 1.18M |
| 2026-09-08 | ZAc 5,478.00 | +1.90% | ZAc 5,379.00 | ZAc 5,531.00 | ZAc 5,304.00 | 1.36M |
| 2026-09-07 | ZAc 5,376.00 | -0.22% | ZAc 5,428.00 | ZAc 5,442.00 | ZAc 5,327.00 | 552.97K |
| 2026-09-04 | ZAc 5,388.00 | +0.04% | ZAc 5,290.00 | ZAc 5,447.00 | ZAc 5,354.00 | 843.38K |
| 2026-09-03 | ZAc 5,386.00 | +5.88% | ZAc 5,150.00 | ZAc 5,419.00 | ZAc 4,950.00 | 1.86M |
| 2026-09-02 | ZAc 5,087.00 | -0.66% | ZAc 5,122.00 | ZAc 5,460.00 | ZAc 5,061.00 | 2.14M |
| 2026-09-01 | ZAc 5,121.00 | +0.29% | ZAc 5,200.00 | ZAc 5,203.00 | ZAc 5,066.00 | 1.25M |
| 2026-08-31 | ZAc 5,106.00 | -3.30% | ZAc 5,238.00 | ZAc 5,275.00 | ZAc 5,073.00 | 1.01M |
| 2026-08-28 | ZAc 5,280.00 | +0.02% | ZAc 5,281.00 | ZAc 5,325.00 | ZAc 5,065.00 | 1.75M |
| 2026-08-27 | ZAc 5,279.00 | +0.94% | ZAc 5,243.00 | ZAc 5,303.00 | ZAc 5,191.00 | 901.57K |
| 2026-08-26 | ZAc 5,230.00 | -1.84% | ZAc 5,328.00 | ZAc 5,425.00 | ZAc 5,185.00 | 904.25K |
| 2026-08-25 | ZAc 5,328.00 | +0.24% | ZAc 5,281.00 | ZAc 5,328.00 | ZAc 5,171.00 | 786.48K |
| 2026-08-24 | ZAc 5,315.00 | -2.66% | ZAc 5,350.00 | ZAc 5,445.00 | ZAc 5,291.00 | 871.27K |
| 2026-08-21 | ZAc 5,460.00 | +1.83% | ZAc 5,380.00 | ZAc 5,465.00 | ZAc 5,364.00 | 405.94K |
| 2026-08-20 | ZAc 5,362.00 | -3.87% | ZAc 5,501.00 | ZAc 5,559.00 | ZAc 5,362.00 | 674.84K |
| 2026-08-19 | ZAc 5,578.00 | +3.60% | ZAc 5,350.00 | ZAc 5,595.00 | ZAc 5,304.00 | 1.21M |
| 2026-08-18 | ZAc 5,384.00 | -2.85% | ZAc 5,619.00 | ZAc 5,619.00 | ZAc 5,305.00 | 3.01M |
| 2026-08-17 | ZAc 5,542.00 | -4.61% | ZAc 5,928.00 | ZAc 5,830.00 | ZAc 5,542.00 | 1.58M |
| 2026-08-14 | ZAc 5,810.00 | +0.99% | ZAc 5,942.00 | ZAc 5,894.00 | ZAc 5,766.00 | 1.41M |
| 2026-08-13 | ZAc 5,753.00 | +4.35% | ZAc 5,513.00 | ZAc 5,922.00 | ZAc 5,393.00 | 2.04M |
| 2026-08-12 | ZAc 5,513.00 | -4.19% | ZAc 5,736.00 | ZAc 5,736.00 | ZAc 5,490.00 | 806.34K |
| 2026-08-11 | ZAc 5,754.00 | -0.03% | ZAc 5,755.00 | ZAc 5,867.00 | ZAc 5,737.00 | 765.87K |
| 2026-08-07 | ZAc 5,756.00 | +1.61% | ZAc 5,680.00 | ZAc 5,787.00 | ZAc 5,600.00 | 544.94K |
| 2026-08-06 | ZAc 5,665.00 | -1.62% | ZAc 5,830.00 | ZAc 5,805.00 | ZAc 5,604.00 | 659.87K |
| 2026-08-05 | ZAc 5,758.00 | +1.79% | ZAc 5,774.00 | ZAc 5,789.00 | ZAc 5,615.00 | 717.81K |
| 2026-08-04 | ZAc 5,657.00 | -0.75% | ZAc 5,658.00 | ZAc 5,713.00 | ZAc 5,461.00 | 935.55K |
| 2026-08-03 | ZAc 5,700.00 | +0.74% | ZAc 5,593.00 | ZAc 5,793.00 | ZAc 5,616.00 | 1.54M |
| 2026-07-31 | ZAc 5,658.00 | +0.57% | ZAc 5,626.00 | ZAc 5,697.00 | ZAc 5,597.00 | 1.19M |
| 2026-07-30 | ZAc 5,626.00 | +0.55% | ZAc 5,600.00 | ZAc 5,702.00 | ZAc 5,524.00 | 1.01M |
| 2026-07-29 | ZAc 5,595.00 | +3.13% | ZAc 5,425.00 | ZAc 5,631.00 | ZAc 5,477.00 | 1.72M |
| 2026-07-28 | ZAc 5,425.00 | +3.49% | ZAc 5,320.00 | ZAc 5,507.00 | ZAc 5,250.00 | 2.44M |
| 2026-07-27 | ZAc 5,242.00 | +2.18% | ZAc 5,200.00 | ZAc 5,344.00 | ZAc 5,198.00 | 1.05M |
| 2026-07-24 | ZAc 5,130.00 | +0.96% | ZAc 5,152.00 | ZAc 5,178.00 | ZAc 5,033.00 | 1.32M |
| 2026-07-23 | ZAc 5,081.00 | -3.31% | ZAc 5,352.00 | ZAc 5,356.00 | ZAc 5,081.00 | 2.06M |
| 2026-07-22 | ZAc 5,255.00 | -3.84% | ZAc 5,562.00 | ZAc 5,562.00 | ZAc 5,120.00 | 2.21M |
| 2026-07-21 | ZAc 5,465.00 | -1.71% | ZAc 5,750.00 | ZAc 5,838.00 | ZAc 5,426.00 | 1.54M |
| 2026-07-20 | ZAc 5,560.00 | -3.66% | ZAc 6,069.00 | ZAc 5,922.00 | ZAc 5,560.00 | 953.80K |
| 2026-07-17 | ZAc 5,771.00 | -0.52% | ZAc 5,800.00 | ZAc 5,883.00 | ZAc 5,737.00 | 1.43M |
| 2026-07-16 | ZAc 5,801.00 | -1.44% | ZAc 5,801.00 | ZAc 5,932.00 | ZAc 5,801.00 | 672.21K |
| 2026-07-15 | ZAc 5,886.00 | -1.85% | ZAc 5,900.00 | ZAc 5,922.00 | ZAc 5,753.00 | 1.17M |
| 2026-07-14 | ZAc 5,997.00 | -1.49% | ZAc 6,045.00 | ZAc 6,134.00 | ZAc 5,950.00 | 914.37K |
| 2026-07-13 | ZAc 6,088.00 | +0.81% | ZAc 5,840.00 | ZAc 6,114.00 | ZAc 5,904.00 | 645.66K |
| 2026-07-10 | ZAc 6,039.00 | +1.00% | ZAc 6,050.00 | ZAc 6,062.00 | ZAc 5,958.00 | 625.03K |
| 2026-07-09 | ZAc 5,979.00 | +0.89% | ZAc 6,043.00 | ZAc 6,039.00 | ZAc 5,906.00 | 1.18M |
| 2026-07-08 | ZAc 5,926.00 | -2.61% | ZAc 6,239.00 | ZAc 6,052.00 | ZAc 5,875.50 | 1.44M |
| 2026-07-07 | ZAc 6,085.00 | -1.81% | ZAc 6,239.00 | ZAc 6,214.00 | ZAc 6,038.00 | 859.17K |
| 2026-07-06 | ZAc 6,197.00 | 0.00% | ZAc 6,197.00 | ZAc 6,224.00 | ZAc 6,090.00 | 615.17K |
| 2026-07-03 | ZAc 6,197.00 | -1.90% | ZAc 6,400.00 | ZAc 6,350.00 | ZAc 6,036.00 | 2.51M |
| 2026-07-02 | ZAc 6,317.00 | +3.32% | ZAc 6,349.00 | ZAc 6,395.00 | ZAc 6,080.00 | 3.16M |
| 2026-07-01 | ZAc 6,114.00 | -0.26% | ZAc 6,100.00 | ZAc 6,207.00 | ZAc 6,072.00 | 1.80M |
| 2026-06-30 | ZAc 6,130.00 | -1.86% | ZAc 6,447.00 | ZAc 6,256.00 | ZAc 6,069.00 | 1.75M |
| 2026-06-29 | ZAc 6,246.00 | +1.04% | ZAc 6,250.00 | ZAc 6,350.00 | ZAc 6,174.00 | 693.71K |
| 2026-06-26 | ZAc 6,182.00 | -0.27% | ZAc 6,399.00 | ZAc 6,284.00 | ZAc 6,113.00 | 904.90K |
| 2026-06-25 | ZAc 6,199.00 | -0.66% | ZAc 6,378.00 | ZAc 6,306.00 | ZAc 6,158.00 | 965.00K |
| 2026-06-24 | ZAc 6,240.00 | -3.55% | ZAc 6,699.00 | ZAc 6,547.00 | ZAc 6,162.00 | 2.38M |
| 2026-06-23 | ZAc 6,470.00 | -0.61% | ZAc 6,410.00 | ZAc 6,554.00 | ZAc 6,358.00 | 929.72K |
| 2026-06-22 | ZAc 6,510.00 | -1.50% | ZAc 6,600.00 | ZAc 6,686.00 | ZAc 6,454.00 | 931.44K |
| 2026-06-19 | ZAc 6,609.00 | -0.56% | ZAc 6,525.00 | ZAc 6,720.00 | ZAc 6,545.00 | 2.94M |
| 2026-06-18 | ZAc 6,646.00 | +0.09% | ZAc 6,500.00 | ZAc 6,682.00 | ZAc 6,475.00 | 1.94M |
| 2026-06-17 | ZAc 6,640.00 | +3.80% | ZAc 6,400.00 | ZAc 6,642.00 | ZAc 6,320.00 | 2.71M |
| 2026-06-15 | ZAc 6,397.00 | +0.95% | ZAc 6,410.00 | ZAc 6,665.00 | ZAc 6,384.00 | 2.35M |
| 2026-06-12 | ZAc 6,337.00 | +8.47% | ZAc 5,860.00 | ZAc 6,365.00 | ZAc 5,948.00 | 3.13M |
| 2026-06-11 | ZAc 5,842.00 | +1.46% | ZAc 5,858.00 | ZAc 6,092.00 | ZAc 5,679.00 | 3.79M |
| 2026-06-10 | ZAc 5,758.00 | +0.89% | ZAc 5,800.00 | ZAc 5,820.00 | ZAc 5,681.00 | 2.52M |
| 2026-06-09 | ZAc 5,707.00 | -4.26% | ZAc 5,858.00 | ZAc 5,956.00 | ZAc 5,672.00 | 2.05M |
| 2026-06-08 | ZAc 5,961.00 | +3.01% | ZAc 5,600.00 | ZAc 6,051.00 | ZAc 5,640.00 | 3.95M |
| 2026-06-05 | ZAc 5,787.00 | +3.93% | ZAc 5,570.00 | ZAc 5,955.00 | ZAc 5,238.00 | 8.84M |
| 2026-06-04 | ZAc 5,568.00 | -2.16% | ZAc 5,600.00 | ZAc 5,774.00 | ZAc 5,554.00 | 2.50M |
| 2026-06-03 | ZAc 5,691.00 | +2.74% | ZAc 5,509.00 | ZAc 5,761.00 | ZAc 5,450.00 | 1.88M |
| 2026-06-02 | ZAc 5,539.00 | +0.33% | ZAc 5,549.00 | ZAc 5,645.00 | ZAc 5,451.00 | 1.07M |
| 2026-06-01 | ZAc 5,521.00 | -2.92% | ZAc 5,670.00 | ZAc 5,703.00 | ZAc 5,521.00 | 780.17K |
| 2026-05-29 | ZAc 5,687.00 | -1.78% | ZAc 5,943.00 | ZAc 5,884.00 | ZAc 5,672.00 | 1.12M |
| 2026-05-28 | ZAc 5,790.00 | -2.51% | ZAc 5,950.00 | ZAc 5,919.00 | ZAc 5,785.00 | 799.26K |
| 2026-05-27 | ZAc 5,939.00 | +2.47% | ZAc 5,895.00 | ZAc 5,969.00 | ZAc 5,765.00 | 1.16M |
| 2026-05-26 | ZAc 5,796.00 | +0.54% | ZAc 5,895.00 | ZAc 5,826.00 | ZAc 5,720.00 | 1.54M |