JSE · TFG · stock
The Foschini Group Limited (TFG) stock price history
Every JSE trading session of The Foschini Group Limited from Jan 17, 2000 to Sep 28, 2026: 6,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFG adjusted close, 2000 to 2026
- ZAR 205.53
- All time high, 2018
- ZAR 123.82
- 52 week high, ZAR 48.06 low
- 6,833
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TFG key facts
- The Foschini Group Limited (TFG) closed at ZAR 49.19 on Sep 28, 2026 on JSE.
- TFG's all time high close is ZAR 205.53, set on Mar 20, 2018; its all time low close is ZAR 4.02 on Apr 4, 2001.
- TFG's 52 week range is ZAR 48.06 to ZAR 123.82.
- TFG returned -55.4% over the year to Sep 28, 2026 and -63.2% over five years.
- Over ten years TFG returned -61%, -8.9% a year compounded.
- TFG's deepest drawdown was -76.5% from Mar 20, 2018 to Sep 25, 2026.
- DataCedar holds 6,833 daily sessions of TFG history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
TFG price chart, 2000 to 2026
TFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -20.4% |
| 6 months | -28.9% |
| Year to date | -41.0% |
| 1 year | -55.4% |
| 3 years | -50.2% |
| 5 years | -63.2% |
| 10 years | -60.7% |
| Since Jan 17, 2000 | +255.8% |
| Compound annual growth, 26.7 years | +4.9% |
TFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 205.53 on Mar 20, 2018
- All time low close
- ZAR 4.02 on Apr 4, 2001
- 52 week high
- ZAR 123.82 on Oct 21, 2025
- 52 week low
- ZAR 48.06 on Sep 28, 2026
- Deepest drawdown
- -76.5% from Mar 20, 2018 to Sep 25, 2026, not yet recovered
- Best single session
- +13.9% on Dec 19, 2017
- Worst single session
- -18.8% on Nov 7, 2000
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 3.6×
- Best calendar year
- 2004, +104%
- Worst calendar year
- 2025, -50%
TFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 83.47 | ZAR 92.75 | ZAR 48.06 | ZAR 49.19 | -41.4% | 316.1M | 185 |
| 2025 | ZAR 175.25 | ZAR 175.25 | ZAR 78.23 | ZAR 83.93 | -50.0% | 466.7M | 250 |
| 2024 | ZAR 110.05 | ZAR 178.55 | ZAR 91.33 | ZAR 167.91 | +51.5% | 379.4M | 250 |
| 2023 | ZAR 98.87 | ZAR 119.02 | ZAR 80.91 | ZAR 110.85 | +9.9% | 543.6M | 248 |
| 2022 | ZAR 124.69 | ZAR 151.61 | ZAR 96.56 | ZAR 100.87 | -18.4% | 439.5M | 250 |
| 2021 | ZAR 102.83 | ZAR 166.60 | ZAR 93.99 | ZAR 123.69 | +21.1% | 352.1M | 250 |
| 2020 | ZAR 131.19 | ZAR 141.41 | ZAR 48.98 | ZAR 102.14 | -21.9% | 672.9M | 252 |
| 2019 | ZAR 143.89 | ZAR 172.82 | ZAR 123.40 | ZAR 130.74 | -10.0% | 330M | 249 |
| 2018 | ZAR 170.69 | ZAR 210.41 | ZAR 134.31 | ZAR 145.30 | -15.4% | 403.6M | 250 |
| 2017 | ZAR 138.96 | ZAR 172.88 | ZAR 112.01 | ZAR 171.77 | +23.6% | 420.7M | 256 |
| 2016 | ZAR 106.28 | ZAR 141.72 | ZAR 91.70 | ZAR 138.96 | +30.7% | 424.6M | 261 |
| 2015 | ZAR 116.26 | ZAR 176.07 | ZAR 89.06 | ZAR 106.28 | -8.6% | 338.7M | 261 |
| 2014 | ZAR 83.51 | ZAR 129.00 | ZAR 74.16 | ZAR 116.26 | +39.2% | 325.1M | 261 |
| 2013 | ZAR 122.69 | ZAR 128.46 | ZAR 79.91 | ZAR 83.51 | -31.9% | 467.8M | 261 |
| 2012 | ZAR 91.49 | ZAR 127.69 | ZAR 90.20 | ZAR 122.69 | +34.1% | 245.7M | 261 |
| 2011 | ZAR 76.65 | ZAR 95.31 | ZAR 65.41 | ZAR 91.49 | +16.7% | 315.3M | 260 |
| 2010 | ZAR 52.66 | ZAR 82.98 | ZAR 46.55 | ZAR 78.38 | +48.9% | 344.7M | 261 |
| 2009 | ZAR 40.94 | ZAR 57.21 | ZAR 29.84 | ZAR 52.66 | +26.1% | 369.6M | 251 |
| 2008 | ZAR 42.17 | ZAR 43.10 | ZAR 23.39 | ZAR 41.77 | -0.5% | 271.4M | 253 |
| 2007 | ZAR 49.53 | ZAR 67.74 | ZAR 36.94 | ZAR 42.00 | -15.8% | 315.2M | 250 |
| 2006 | ZAR 45.26 | ZAR 56.45 | ZAR 35.09 | ZAR 49.88 | +10.2% | 283.6M | 258 |
| 2005 | ZAR 34.72 | ZAR 45.43 | ZAR 28.13 | ZAR 45.26 | +30.3% | 156.1M | 260 |
| 2004 | ZAR 17.05 | ZAR 35.59 | ZAR 15.41 | ZAR 34.73 | +103.6% | 154.6M | 262 |
| 2003 | ZAR 9.89 | ZAR 17.36 | ZAR 8.68 | ZAR 17.05 | +72.4% | 118.1M | 261 |
| 2002 | ZAR 6.24 | ZAR 10.25 | ZAR 5.64 | ZAR 9.89 | +58.4% | 144.8M | 261 |
| 2001 | ZAR 5.72 | ZAR 7.20 | ZAR 3.99 | ZAR 6.24 | +9.1% | 177.5M | 261 |
| 2000 | ZAR 14.04 | ZAR 14.13 | ZAR 5.29 | ZAR 5.72 | n/a | 154.6M | 250 |
TFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 49.19 | -3.7% |
| August 2026 | ZAR 51.06 | -9.8% |
| July 2026 | ZAR 56.58 | -7.7% |
| June 2026 | ZAR 61.29 | +7.8% |
| May 2026 | ZAR 56.86 | -18.7% |
| April 2026 | ZAR 69.92 | -0.9% |
| March 2026 | ZAR 70.55 | -19.1% |
| February 2026 | ZAR 87.20 | +3.3% |
| January 2026 | ZAR 84.41 | +0.6% |
| December 2025 | ZAR 83.93 | +0.5% |
| November 2025 | ZAR 83.52 | -9.3% |
| October 2025 | ZAR 92.06 | -15.6% |
About the TFG data
Daily bars. 6,833 sessions from Jan 17, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TFG share price history
