OTC Markets OTCPK - Delayed Quote USD

The Foschini Group Limited (FHNGY)

Compare
8.53
0.00
(0.00%)
At close: January 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20258.538.538.538.538.53-
Jan 21, 20258.538.538.538.538.53232
Jan 17, 20258.418.418.418.418.41-
Jan 16, 20258.208.418.208.418.41697
Jan 15, 20258.248.418.248.418.41798
Jan 14, 20258.198.198.198.198.19-
Jan 13, 20258.198.198.198.198.19214
Jan 10, 20258.438.438.438.438.43455
Jan 8, 20258.768.768.388.388.38828
Jan 7, 20259.069.068.658.658.65782
Jan 6, 20258.508.508.468.468.461,348
Jan 3, 2025 0.09 Dividend
Jan 3, 20258.848.848.848.848.84-
Jan 2, 20258.848.848.848.848.75-
Dec 31, 20248.848.848.848.848.75219
Dec 30, 20248.758.758.378.388.301,763
Dec 27, 20248.878.878.878.878.78-
Dec 26, 20248.878.878.878.878.78-
Dec 24, 20248.878.878.878.878.78-
Dec 23, 20248.878.878.878.878.78-
Dec 20, 20249.349.348.878.878.78540
Dec 19, 20249.179.179.179.179.08119
Dec 18, 20249.809.809.809.809.71-
Dec 17, 20249.809.809.809.809.71-
Dec 16, 20249.809.809.809.809.712,089
Dec 13, 20249.8110.099.8110.099.992,748
Dec 12, 20249.629.629.629.629.53-
Dec 11, 20249.629.629.629.629.53560
Dec 10, 20249.389.399.389.399.29768
Dec 9, 20249.809.809.809.809.71272
Dec 6, 20249.899.899.899.899.79-
Dec 5, 20249.899.899.899.899.79468
Dec 4, 20249.149.149.149.149.05473
Dec 3, 20249.579.579.579.579.48960
Dec 2, 20249.409.409.409.409.31383
Nov 29, 20249.029.029.029.028.94-
Nov 27, 20249.029.029.029.028.94-
Nov 26, 20249.029.029.029.028.94-
Nov 25, 20249.029.029.029.028.94425
Nov 22, 20249.409.409.409.409.30268
Nov 21, 20249.129.129.129.129.03-
Nov 20, 20249.129.129.129.129.03528
Nov 19, 20248.868.868.868.868.77-
Nov 18, 20248.868.868.868.868.77208
Nov 15, 20248.288.288.288.288.20972
Nov 14, 20248.408.408.328.328.24686
Nov 13, 20248.328.328.328.328.24167
Nov 12, 20248.318.317.977.977.89432
Nov 11, 20248.668.668.668.668.58-
Nov 8, 20248.668.668.668.668.58219
Nov 7, 20248.538.538.538.538.45-
Nov 6, 20248.538.538.538.538.45175
Nov 5, 20248.638.638.638.638.55-
Nov 4, 20248.638.638.638.638.55-
Nov 1, 20248.698.698.638.638.55663
Oct 31, 20248.648.648.648.648.55613
Oct 30, 20248.498.498.498.498.41192
Oct 29, 20248.408.408.408.408.32254
Oct 28, 20248.568.568.568.568.48281
Oct 25, 20248.248.248.248.248.17-
Oct 24, 20248.248.248.248.248.17-
Oct 23, 20248.248.248.248.248.17199
Oct 22, 20248.578.578.578.578.49265
Oct 21, 20248.418.418.418.418.33-
Oct 18, 20248.418.418.418.418.33-
Oct 17, 20248.418.418.418.418.33318
Oct 16, 20248.358.358.358.358.27192
Oct 15, 20248.448.448.448.448.36560
Oct 14, 20248.598.598.598.598.50238
Oct 11, 20248.858.858.548.548.463,267
Oct 10, 20248.858.858.858.858.77-
Oct 9, 20248.858.858.858.858.77395
Oct 8, 20248.438.438.438.438.34165
Oct 7, 20248.528.528.528.528.43244
Oct 4, 20248.578.578.578.578.49-
Oct 3, 20248.578.578.578.578.49330
Oct 2, 20248.858.858.858.858.76-
Oct 1, 20248.858.858.858.858.76491
Sep 30, 20249.019.019.019.018.92116
Sep 27, 20249.119.119.119.119.02404
Sep 26, 20248.828.828.828.828.73-
Sep 25, 20248.828.828.828.828.73-
Sep 24, 20248.828.828.828.828.73-
Sep 23, 20248.828.828.828.828.73-
Sep 20, 20248.828.828.828.828.73248
Sep 19, 20248.068.068.068.067.98-
Sep 18, 20248.068.068.068.067.98-
Sep 17, 20248.068.068.068.067.98227
Sep 16, 20247.897.947.897.947.86506
Sep 13, 20247.897.897.897.897.81343
Sep 12, 20247.677.677.677.677.60-
Sep 11, 20247.667.677.667.677.60921
Sep 10, 20247.827.827.827.827.74-
Sep 9, 20247.807.827.807.827.74840
Sep 6, 20247.727.727.727.727.65-
Sep 5, 20247.727.727.727.727.65-
Sep 4, 20247.727.727.727.727.65440
Sep 3, 20247.957.957.957.957.881,253
Aug 30, 20248.158.158.158.158.07216
Aug 29, 20248.228.228.228.228.14-
Aug 28, 20248.228.228.228.228.14-
Aug 27, 20248.228.228.228.228.14196
Aug 26, 20248.268.268.268.268.18345
Aug 23, 20247.857.857.857.857.77-
Aug 22, 20247.857.857.857.857.77-
Aug 21, 20247.857.857.857.857.773,074
Aug 20, 20247.677.677.677.677.60436
Aug 19, 20247.497.497.497.497.42-
Aug 16, 20247.497.497.497.497.42-
Aug 15, 20247.497.497.497.497.42113
Aug 14, 20247.097.097.097.097.03-
Aug 13, 20247.097.097.097.097.03-
Aug 12, 20247.097.097.097.097.03300
Aug 9, 20247.347.347.347.347.26258
Aug 8, 20247.177.177.177.177.10299
Aug 7, 20247.327.327.327.327.25-
Aug 6, 20247.437.437.327.327.251,732
Aug 5, 20247.237.236.956.956.881,227
Aug 2, 20247.347.347.347.347.27110
Aug 1, 20247.387.457.237.417.3355,318
Jul 31, 20247.407.407.317.317.24814
Jul 30, 20247.367.367.367.367.28316
Jul 29, 20247.157.157.157.157.08-
Jul 26, 20247.157.157.157.157.08-
Jul 25, 20247.157.157.157.157.08-
Jul 24, 20247.157.157.157.157.08-
Jul 23, 20247.157.157.157.157.08-
Jul 22, 20247.367.367.157.157.08890
Jul 19, 2024 0.11 Dividend
Jul 19, 20247.247.247.247.247.171,207
Jul 18, 20247.437.437.437.437.25247
Jul 17, 20247.527.527.527.527.34-
Jul 16, 20247.527.527.527.527.34147
Jul 15, 20247.557.557.557.557.37-
Jul 12, 20247.557.557.557.557.37491
Jul 11, 20247.307.307.307.307.121,573
Jul 10, 20247.187.187.187.187.00-
Jul 9, 20247.187.187.187.187.00-
Jul 8, 20247.187.187.187.187.00373
Jul 5, 20247.267.267.267.267.08751
Jul 3, 20246.897.146.897.146.96845
Jul 2, 20247.227.227.227.227.05-
Jul 1, 20247.227.227.227.227.05353
Jun 28, 20247.107.107.107.106.93207
Jun 27, 20246.796.796.796.796.62400
Jun 26, 20246.936.936.916.916.75467
Jun 25, 20247.097.097.097.096.92-
Jun 24, 20246.917.096.917.096.92671
Jun 21, 20247.247.247.247.247.06195
Jun 20, 20247.057.056.806.806.641,526
Jun 18, 20247.217.286.927.287.106,173
Jun 17, 20246.526.526.526.526.36299
Jun 14, 20245.445.445.445.445.31-
Jun 13, 20245.445.445.445.445.31-
Jun 12, 20245.445.445.445.445.31-
Jun 11, 20245.445.445.445.445.31-
Jun 10, 20245.475.585.445.445.31812
Jun 7, 20245.515.535.515.535.391,241
Jun 6, 20245.035.035.035.034.91-
Jun 5, 20245.035.035.035.034.91177
Jun 4, 20245.205.205.105.104.981,321
Jun 3, 20245.085.225.085.225.09962
May 31, 20245.085.085.065.064.943,233
May 30, 20245.655.655.655.655.52-
May 29, 20245.655.655.655.655.52-
May 28, 20245.695.695.655.655.52686
May 24, 20245.655.655.655.655.51196
May 23, 20245.705.705.705.705.56286
May 22, 20245.945.945.945.945.80-
May 21, 20245.945.945.945.945.80-
May 20, 20245.945.945.945.945.80-
May 17, 20245.945.945.945.945.803,679
May 16, 20245.805.805.805.805.65311
May 15, 20245.745.745.745.745.601,363
May 14, 20245.595.595.595.595.45107
May 13, 20245.615.615.615.615.47-
May 10, 20245.615.615.615.615.47391
May 9, 20245.475.475.475.475.34-
May 8, 20245.475.475.475.475.34208
May 7, 20245.585.585.585.585.441,024
May 6, 20245.485.485.485.485.353,022
May 3, 20245.395.395.395.395.261,363
May 2, 20245.705.705.705.705.56-
May 1, 20245.005.705.005.705.56644
Apr 30, 20245.455.455.455.455.32924
Apr 29, 20244.954.954.954.954.83-
Apr 26, 20244.954.954.954.954.83-
Apr 25, 20244.954.954.954.954.83220
Apr 24, 20244.924.924.924.924.80-
Apr 23, 20244.914.924.914.924.80743
Apr 22, 20244.934.994.934.994.861,795
Apr 19, 20244.684.814.684.814.691,081
Apr 18, 20244.974.974.974.974.84767
Apr 17, 20245.095.095.095.094.97954
Apr 16, 20245.045.044.824.924.805,992
Apr 15, 20245.215.214.874.874.7514,103
Apr 12, 20245.125.125.095.094.961,180
Apr 11, 20245.485.485.485.485.34-
Apr 10, 20245.485.485.485.485.34-
Apr 9, 20245.515.515.485.485.341,969
Apr 8, 20245.435.435.435.435.30927
Apr 5, 20245.355.405.355.395.252,199
Apr 4, 20245.285.285.285.285.15564
Apr 3, 20245.225.225.225.225.09234
Apr 2, 20245.225.225.225.225.10800
Apr 1, 20245.195.195.195.195.06428
Mar 28, 20245.215.285.215.285.15626
Mar 27, 20245.435.435.435.435.30663
Mar 26, 20245.315.345.255.255.121,092
Mar 25, 20245.375.405.375.405.271,237
Mar 22, 20245.455.455.455.455.32325
Mar 21, 20245.415.415.415.415.28233
Mar 20, 20245.495.495.435.435.301,378
Mar 19, 20245.435.435.435.435.30383
Mar 18, 20245.615.615.615.615.47-
Mar 15, 20245.615.615.615.615.47-
Mar 14, 20245.635.635.615.615.475,648
Mar 13, 20245.685.685.685.685.548,047
Mar 12, 20245.665.665.665.665.52470
Mar 11, 20245.795.795.705.705.56423
Mar 8, 20245.875.875.845.845.70468
Mar 7, 20245.825.825.825.825.68162
Mar 6, 20245.785.785.785.785.64-
Mar 5, 20245.785.785.785.785.64417
Mar 4, 20245.465.465.465.465.33-
Mar 1, 20245.465.465.465.465.33-
Feb 29, 20245.475.475.465.465.331,484
Feb 28, 20245.635.635.575.625.482,641
Feb 27, 20245.675.675.675.675.53203
Feb 26, 20245.715.715.715.715.571,536
Feb 23, 20245.745.775.695.725.582,738
Feb 22, 20245.865.865.865.865.7211,403
Feb 21, 20245.815.815.785.785.64964
Feb 20, 20245.765.765.725.725.581,473
Feb 16, 20245.615.615.615.615.47-
Feb 15, 20245.615.615.615.615.47582
Feb 14, 20245.685.685.685.685.54-
Feb 13, 20245.705.705.685.685.54814
Feb 12, 20245.805.825.805.825.68996
Feb 9, 20245.925.925.925.925.78300
Feb 8, 20245.915.915.915.915.77252
Feb 7, 20245.995.995.995.995.842,224
Feb 6, 20245.946.055.946.055.90593
Feb 5, 20245.905.905.905.905.752,593
Feb 2, 20245.995.995.905.905.761,485
Feb 1, 20246.096.156.096.105.951,062
Jan 31, 20246.136.266.136.266.118,219
Jan 30, 20245.865.885.865.875.731,270
Jan 29, 20246.016.015.865.865.714,854
Jan 26, 20245.985.995.915.915.7636,451
Jan 25, 20245.855.855.705.735.59102,007
Jan 24, 20245.295.305.255.255.121,581
Jan 23, 20245.275.275.075.074.951,490