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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8,900	8,454	8,455	9,066	8,270	5.16M
November 06, 2025	9,000	9,035	9,035	9,125	8,954	2.73M
November 05, 2025	8,601	9,091	9,091	9,092	8,521	6.48M
November 04, 2025	8,930	8,644	8,644	8,938	8,558	4.83M
November 03, 2025	9,212	8,948	8,948	9,309	8,938	1.78M
October 31, 2025	9,357	9,210	9,210	9,418	9,210	2.43M
October 30, 2025	9,840	9,358	9,358	9,840	9,328	2.72M
October 29, 2025	9,540	9,481	9,481	9,699	9,450	2.15M
October 28, 2025	9,686	9,540	9,540	9,846	9,540	3.12M
October 27, 2025	9,950	9,692	9,692	10,145	9,691	4.22M
October 24, 2025	9,837	9,919	9,919	10,058	9,715	4.54M
October 23, 2025	9,985	9,838	9,838	10,045	9,633	3.69M
October 22, 2025	10,108	9,881	9,881	10,369	9,881	5.76M
October 21, 2025	12,000	10,102	10,102	12,387	9,675	16.02M
October 20, 2025	12,069	12,117	12,117	12,194	11,951	1.79M
October 17, 2025	11,790	11,890	11,891	12,033	11,689	1.65M
October 16, 2025	11,687	11,794	11,793	11,873	11,687	943,037
October 15, 2025	11,600	11,687	11,689	11,816	11,600	1.4M
October 14, 2025	11,900	11,570	11,568	11,900	11,430	1.82M
October 13, 2025	11,550	11,562	11,562	11,638	11,353	708,590
October 10, 2025	11,498	11,533	11,535	12,000	11,367	1.84M
October 09, 2025	11,191	11,500	11,499	11,555	11,191	1.36M
October 08, 2025	11,445	11,242	11,240	11,445	11,117	915,671
October 07, 2025	11,199	11,198	11,198	11,393	11,166	744,137
October 06, 2025	11,122	11,257	11,257	11,295	11,035	1.06M
October 03, 2025	10,837	11,082	11,082	11,126	10,837	1.13M
October 02, 2025	10,881	10,888	10,888	11,160	10,819	1.59M
October 01, 2025	10,700	11,008	11,008	11,010	10,700	1.8M
September 30, 2025	10,813	10,910	10,910	11,060	10,797	2.39M
September 29, 2025	10,800	10,948	10,948	11,187	10,800	1.45M
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

The Foschini Group Limited (TFG.JO) JNB