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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12,900	13,402	13,402	13,477	12,900	2.53M
July 02, 2025	13,361	13,001	13,001	13,424	12,869	1.81M
July 01, 2025	13,020	13,311	13,311	13,350	12,642	1.7M
June 30, 2025	12,915	12,893	12,893	12,982	12,749	1.4M
June 27, 2025	12,914	12,717	12,717	12,914	12,412	1.51M
June 26, 2025	12,722	12,529	12,529	12,813	12,499	1.08M
June 25, 2025	12,915	12,678	12,678	12,915	12,627	1.56M
June 24, 2025	12,600	12,760	12,760	12,889	12,495	617,395
June 23, 2025	12,484	12,392	12,392	12,513	12,251	1.48M
June 20, 2025	12,379	12,503	12,504	12,537	12,299	2.27M
June 19, 2025	12,520	12,298	12,298	12,520	12,225	3.51M
June 18, 2025	12,311	12,435	12,435	12,463	11,930	2M
June 17, 2025	12,300	12,070	12,072	12,479	12,000	2.41M
June 13, 2025	13,080	12,345	12,345	13,080	12,287	3.79M
June 12, 2025	13,095	13,058	13,058	13,147	12,782	1.37M
June 11, 2025	13,104	13,079	13,079	13,213	12,950	2.82M
June 10, 2025	13,400	12,931	12,931	13,400	12,930	628,457
June 09, 2025	13,737	13,152	13,151	13,872	13,103	3.17M
June 06, 2025	13,553	13,822	13,822	14,070	13,351	2.93M
June 05, 2025	13,327	13,398	13,398	13,577	13,211	1.69M
June 04, 2025	13,650	13,341	13,341	13,650	13,253	686,391
June 03, 2025	13,346	13,304	13,304	13,565	13,212	948,305
June 02, 2025	13,497	13,345	13,345	13,558	13,058	915,517
May 30, 2025	13,354	13,439	13,440	13,583	13,315	1.03M
May 29, 2025	13,354	13,437	13,437	13,637	13,205	2.09M
May 28, 2025	13,051	13,293	13,293	13,545	13,051	1.09M
May 27, 2025	13,350	13,288	13,288	13,489	13,254	1.03M
May 26, 2025	12,995	13,153	13,153	13,168	12,930	1.69M

The Foschini Group Limited (TFG.JO) JNB