Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 20,501.00 | 20,830.00 | 20,497.00 | 20,700.00 | 20,700.00 | 161,121 |
| 2024-05-23 | 20,600.00 | 20,715.00 | 20,450.00 | 20,502.00 | 20,502.00 | 134,703 |
| 2024-05-22 | 20,199.00 | 20,693.00 | 20,199.00 | 20,537.00 | 20,537.00 | 119,846 |
| 2024-05-21 | 20,472.00 | 20,475.00 | 20,159.00 | 20,437.00 | 20,437.00 | 151,381 |
| 2024-05-20 | 20,506.00 | 20,599.00 | 20,200.00 | 20,315.00 | 20,315.00 | 109,242 |
| 2024-05-17 | 20,233.00 | 20,674.00 | 20,233.00 | 20,550.00 | 20,550.00 | 128,499 |
| 2024-05-16 | 20,366.00 | 20,682.00 | 20,320.00 | 20,490.00 | 20,490.00 | 132,145 |
| 2024-05-15 | 19,690.00 | 20,551.00 | 19,690.00 | 20,545.00 | 20,545.00 | 148,941 |
| 2024-05-14 | 19,878.00 | 19,965.00 | 19,517.00 | 19,852.00 | 19,852.00 | 196,605 |
| 2024-05-13 | 20,265.00 | 20,396.00 | 19,801.00 | 19,801.00 | 19,801.00 | 201,183 |
| 2024-05-10 | 19,998.00 | 20,400.00 | 19,875.00 | 20,228.00 | 20,228.00 | 191,066 |
| 2024-05-09 | 19,918.00 | 20,115.00 | 19,744.00 | 19,792.00 | 19,792.00 | 194,033 |
| 2024-05-08 | 19,625.00 | 20,116.00 | 19,617.00 | 20,116.00 | 20,116.00 | 294,154 |
| 2024-05-07 | 20,000.00 | 20,000.00 | 19,646.00 | 19,762.00 | 19,762.00 | 245,541 |
| 2024-05-06 | 19,768.00 | 20,374.00 | 19,768.00 | 19,957.00 | 19,957.00 | 96,415 |
| 2024-05-03 | 19,821.00 | 20,450.00 | 19,647.00 | 19,729.00 | 19,729.00 | 198,758 |
| 2024-05-02 | 20,500.00 | 20,802.00 | 19,917.00 | 20,045.00 | 20,045.00 | 180,287 |
| 2024-04-30 | 19,939.00 | 20,557.00 | 19,939.00 | 20,557.00 | 20,557.00 | 341,092 |
| 2024-04-29 | 19,567.00 | 19,898.00 | 19,199.00 | 19,898.00 | 19,898.00 | 237,879 |
| 2024-04-26 | 19,368.00 | 19,579.00 | 19,107.00 | 19,579.00 | 19,579.00 | 297,750 |
| 2024-04-25 | 19,250.00 | 19,445.00 | 18,915.00 | 19,070.00 | 19,070.00 | 178,480 |
| 2024-04-24 | 19,401.00 | 19,481.00 | 19,154.00 | 19,250.00 | 19,250.00 | 267,712 |
| 2024-04-23 | 19,700.00 | 19,791.00 | 19,221.00 | 19,300.00 | 19,300.00 | 276,919 |
| 2024-04-22 | 19,321.00 | 19,877.00 | 18,893.00 | 19,724.00 | 19,724.00 | 169,062 |
| 2024-04-19 | 19,329.00 | 19,692.00 | 19,004.00 | 19,600.00 | 19,600.00 | 190,951 |
| 2024-04-18 | 19,109.00 | 19,458.00 | 18,977.00 | 19,346.00 | 19,346.00 | 140,962 |
| 2024-04-17 | 19,440.00 | 19,506.00 | 19,026.00 | 19,200.00 | 19,200.00 | 165,800 |
| 2024-04-16 | 19,897.00 | 19,897.00 | 19,326.00 | 19,440.00 | 19,440.00 | 97,168 |
| 2024-04-15 | 19,894.00 | 20,084.00 | 19,811.00 | 19,929.00 | 19,929.00 | 105,778 |
| 2024-04-12 | 20,562.00 | 20,562.00 | 19,759.00 | 19,879.00 | 19,879.00 | 199,537 |
| 2024-04-11 | 20,201.00 | 20,635.00 | 20,201.00 | 20,499.00 | 20,499.00 | 78,806 |
| 2024-04-10 | 20,500.00 | 20,622.00 | 20,235.00 | 20,500.00 | 20,500.00 | 225,398 |
| 2024-04-09 | 20,447.00 | 20,550.00 | 20,001.00 | 20,350.00 | 20,350.00 | 101,264 |
| 2024-04-08 | 20,611.00 | 20,648.00 | 20,392.00 | 20,641.00 | 20,641.00 | 56,674 |
| 2024-04-05 | 20,140.00 | 20,544.00 | 20,027.00 | 20,514.00 | 20,514.00 | 117,850 |
| 2024-04-04 | 20,200.00 | 20,498.00 | 20,006.00 | 20,489.00 | 20,489.00 | 156,059 |
| 2024-04-03 | 20,001.00 | 20,231.00 | 19,625.00 | 20,100.00 | 20,100.00 | 350,506 |
| 2024-04-02 | 20,303.00 | 20,608.00 | 20,170.00 | 20,182.00 | 20,182.00 | 121,596 |
| 2024-03-28 | 20,026.00 | 20,274.00 | 19,850.00 | 20,059.00 | 20,059.00 | 293,865 |
| 2024-03-27 | 20,425.00 | 20,425.00 | 20,109.00 | 20,233.00 | 20,233.00 | 138,348 |
| 2024-03-26 | 20,567.00 | 20,595.00 | 20,185.00 | 20,215.00 | 20,215.00 | 52,067 |
| 2024-03-25 | 20,789.00 | 20,789.00 | 20,225.00 | 20,477.00 | 20,477.00 | 109,726 |
| 2024-03-22 | 20,577.00 | 20,765.00 | 20,244.00 | 20,459.00 | 20,459.00 | 74,893 |
| 2024-03-20 | 20,635.00 | 20,685.00 | 20,298.00 | 20,581.00 | 20,581.00 | 162,398 |
| 2024-03-19 | 20,401.00 | 20,890.00 | 20,305.00 | 20,562.00 | 20,562.00 | 118,231 |
| 2024-03-18 | 21,300.00 | 21,300.00 | 20,430.00 | 20,444.00 | 20,444.00 | 377,273 |
| 2024-03-15 | 20,703.00 | 21,115.00 | 20,703.00 | 21,000.00 | 21,000.00 | 586,398 |
| 2024-03-14 | 21,126.00 | 21,415.00 | 21,082.00 | 21,147.00 | 21,147.00 | 440,822 |
| 2024-03-13 | 21,001.00 | 21,547.00 | 20,778.00 | 21,467.00 | 21,467.00 | 547,976 |
| 2024-03-12 | 21,034.00 | 21,235.00 | 20,820.00 | 21,002.00 | 21,002.00 | 359,679 |
| 2024-03-11 | 20,820.00 | 21,176.00 | 20,707.00 | 21,122.00 | 21,122.00 | 198,879 |
| 2024-03-08 | 20,849.00 | 21,224.00 | 20,849.00 | 21,060.00 | 21,060.00 | 407,669 |
| 2024-03-07 | 20,126.00 | 20,849.00 | 20,126.00 | 20,849.00 | 20,849.00 | 398,069 |
| 2024-03-06 | 19,450.00 | 20,425.00 | 19,392.00 | 20,155.00 | 20,155.00 | 755,434 |
| 2024-03-05 | 19,749.00 | 19,749.00 | 19,210.00 | 19,443.00 | 19,443.00 | 299,540 |
| 2024-03-04 | 19,894.00 | 19,998.00 | 19,199.00 | 19,458.00 | 19,458.00 | 350,927 |
| 2024-03-01 | 20,000.00 | 20,123.00 | 19,608.00 | 19,897.00 | 19,897.00 | 246,788 |
| 2024-02-29 | 19,531.00 | 19,967.00 | 19,531.00 | 19,950.00 | 19,950.00 | 271,138 |
| 2024-02-28 | 19,873.00 | 19,873.00 | 19,575.00 | 19,800.00 | 19,800.00 | 238,358 |
| 2024-02-27 | 19,591.00 | 20,006.00 | 19,449.00 | 19,950.00 | 19,950.00 | 227,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 320.0000 ZAC |
| 2023-01-18 | 653.0000 ZAC |
| 2022-06-29 | 320.0000 ZAC |
| 2022-01-12 | 506.0000 ZAC |
| 2021-06-30 | 320.0000 ZAC |
| 2021-01-13 | 537.0000 ZAC |
| 2020-01-08 | 434.0000 ZAC |
| 2019-06-26 | 306.0000 ZAC |
| 2019-01-09 | 650.9477 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.