The Foschini Group Limited - TFG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11,315	11,023	11,022	11,315	10,935	1.21M
September 25, 2025	11,166	11,036	11,036	11,169	10,881	1.69M
September 23, 2025	11,000	11,165	11,165	11,211	11,000	908,722
September 22, 2025	11,452	11,066	11,066	11,452	11,043	1.02M
September 19, 2025	10,930	11,303	11,303	11,398	10,930	3.77M
September 18, 2025	11,515	11,312	11,312	11,515	11,180	2.72M
September 17, 2025	11,499	11,250	11,250	11,499	10,902	971,044
September 16, 2025	11,300	11,109	11,109	11,300	10,997	939,225
September 15, 2025	11,119	11,213	11,213	11,457	11,119	1.69M
September 12, 2025	11,020	11,276	11,274	11,389	10,980	1.8M
September 11, 2025	10,601	11,020	11,020	11,020	10,601	1.36M
September 10, 2025	10,610	10,788	10,788	10,812	10,555	1.92M
September 09, 2025	10,794	10,726	10,726	10,877	10,645	1.2M
September 08, 2025	10,500	10,780	10,780	10,860	10,500	734,250
September 05, 2025	10,486	10,617	10,615	10,758	10,486	888,030
September 04, 2025	10,370	10,551	10,551	10,630	10,370	771,090
September 03, 2025	10,424	10,398	10,398	10,520	10,267	835,030
September 02, 2025	10,600	10,428	10,428	10,695	10,419	1.05M
September 01, 2025	10,770	10,635	10,635	10,862	10,635	1.03M
August 29, 2025	11,000	10,880	10,880	11,000	10,770	857,642
August 28, 2025	10,875	10,870	10,870	11,050	10,820	1.64M
August 27, 2025	11,084	10,938	10,938	11,084	10,835	637,678
August 26, 2025	10,910	10,870	10,870	11,005	10,800	1.92M
August 25, 2025	11,182	10,933	10,933	11,223	10,904	932,305
August 22, 2025	11,118	11,147	11,144	11,192	11,014	868,284
August 21, 2025	11,001	11,118	11,118	11,193	11,001	1.24M
August 20, 2025	10,801	11,142	11,142	11,181	10,801	2.87M
August 19, 2025	10,900	11,002	11,002	11,073	10,771	2.33M
August 18, 2025	10,831	10,748	10,750	10,916	10,644	1.29M
August 15, 2025	10,800	10,832	10,832	10,867	10,704	2.22M
August 14, 2025	10,903	10,802	10,802	10,963	10,759	1.87M
August 13, 2025	10,901	10,901	10,901	11,022	10,847	2.59M
August 12, 2025	10,700	10,872	10,872	10,895	10,700	3.89M
August 11, 2025	11,100	10,757	10,757	11,101	10,609	6.44M
August 08, 2025	11,200	11,102	11,102	11,215	10,998	3.5M
August 07, 2025	11,450	11,256	11,256	11,637	10,872	6.54M
August 06, 2025	11,921	11,939	11,939	12,032	11,800	1.35M
August 05, 2025	12,100	11,938	11,938	12,271	11,919	1.7M
August 04, 2025	12,240	11,960	11,960	12,240	11,838	1.75M
August 01, 2025	12,310	12,000	12,002	12,312	11,945	2.57M
July 31, 2025	12,313	12,302	12,302	12,637	12,146	3.81M
July 30, 2025	12,300	12,507	12,507	12,694	12,271	2M
July 29, 2025	12,300	12,348	12,348	12,464	12,196	2.22M
July 28, 2025	12,389	12,203	12,203	12,389	12,111	1.4M
July 25, 2025	12,520	12,200	12,199	12,585	12,161	2.13M
July 24, 2025	12,649	12,564	12,564	12,855	12,536	1.29M
July 23, 2025	12,750	12,651	12,651	12,930	12,530	2.26M
July 22, 2025	12,900	12,774	12,774	13,513	12,641	2.16M
July 21, 2025	13,150	12,751	12,751	13,334	12,550	1.92M
July 18, 2025	12,860	13,218	13,219	13,230	12,860	895,768
July 17, 2025	13,050	13,006	13,006	13,050	12,842	660,241
July 16, 2025	12,764	13,008	13,008	13,021	12,442	1.11M
July 15, 2025	12,700	12,906	12,676	13,116	12,700	1.21M
July 14, 2025	13,049	12,852	12,622.96	13,161	12,772	745,551
July 11, 2025	13,400	13,150	13,151	13,400	13,011	2.32M
July 10, 2025	13,289	13,292	13,292	13,400	13,240	1.11M
July 09, 2025	13,158	13,321	13,321	13,399	13,143	499,229
July 08, 2025	13,519	13,212	13,212	13,519	13,037	932,360
July 07, 2025	13,125	13,246	13,246	13,700	13,125	1.4M
July 04, 2025	12,910	13,708	13,708	13,801	12,910	2.05M

The Foschini Group Limited (TFG.JO) JNB