Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 19,814.00 | 20,178.00 | 19,586.00 | 19,999.00 | 19,999.00 | 160,734 |
| 2024-02-23 | 20,239.00 | 20,514.00 | 19,634.00 | 19,911.00 | 19,911.00 | 382,374 |
| 2024-02-22 | 20,947.00 | 21,149.00 | 18,930.00 | 20,291.00 | 20,291.00 | 729,936 |
| 2024-02-21 | 21,104.00 | 21,172.00 | 20,840.00 | 21,047.00 | 21,047.00 | 219,468 |
| 2024-02-20 | 20,900.00 | 21,159.00 | 20,882.00 | 21,008.00 | 21,008.00 | 449,081 |
| 2024-02-19 | 20,500.00 | 20,994.00 | 20,500.00 | 20,926.00 | 20,926.00 | 68,363 |
| 2024-02-16 | 20,501.00 | 20,954.00 | 20,501.00 | 20,878.00 | 20,878.00 | 94,938 |
| 2024-02-15 | 20,600.00 | 20,952.00 | 20,434.00 | 20,850.00 | 20,850.00 | 276,353 |
| 2024-02-14 | 20,577.00 | 20,899.00 | 20,438.00 | 20,772.00 | 20,772.00 | 146,489 |
| 2024-02-13 | 20,034.00 | 20,840.00 | 20,034.00 | 20,577.00 | 20,577.00 | 183,145 |
| 2024-02-12 | 20,768.00 | 20,784.00 | 20,450.00 | 20,695.00 | 20,695.00 | 136,914 |
| 2024-02-09 | 20,854.00 | 20,970.00 | 20,830.00 | 20,900.00 | 20,900.00 | 146,278 |
| 2024-02-08 | 20,610.00 | 20,937.00 | 20,610.00 | 20,909.00 | 20,909.00 | 217,851 |
| 2024-02-07 | 20,949.00 | 20,949.00 | 20,500.00 | 20,800.00 | 20,800.00 | 150,606 |
| 2024-02-06 | 20,801.00 | 20,889.00 | 20,561.00 | 20,726.00 | 20,726.00 | 79,789 |
| 2024-02-05 | 20,647.00 | 20,761.00 | 20,600.00 | 20,675.00 | 20,675.00 | 77,305 |
| 2024-02-02 | 21,100.00 | 21,129.00 | 20,575.00 | 20,714.00 | 20,714.00 | 214,064 |
| 2024-02-01 | 20,869.00 | 20,943.00 | 20,500.00 | 20,601.00 | 20,601.00 | 254,338 |
| 2024-01-31 | 20,913.00 | 21,000.00 | 20,711.00 | 20,988.00 | 20,988.00 | 502,060 |
| 2024-01-30 | 20,159.00 | 21,025.00 | 20,159.00 | 21,000.00 | 21,000.00 | 393,778 |
| 2024-01-29 | 20,500.00 | 20,500.00 | 20,002.00 | 20,135.00 | 20,135.00 | 214,278 |
| 2024-01-26 | 20,271.00 | 20,647.00 | 20,271.00 | 20,539.00 | 20,539.00 | 280,854 |
| 2024-01-25 | 19,951.00 | 20,639.00 | 19,951.00 | 20,426.00 | 20,426.00 | 198,185 |
| 2024-01-24 | 20,549.00 | 20,744.00 | 20,211.00 | 20,350.00 | 20,350.00 | 234,091 |
| 2024-01-23 | 19,920.00 | 20,979.00 | 19,895.00 | 20,689.00 | 20,689.00 | 466,868 |
| 2024-01-22 | 19,250.00 | 20,016.00 | 19,250.00 | 19,920.00 | 19,920.00 | 324,193 |
| 2024-01-19 | 19,694.00 | 19,916.00 | 19,579.00 | 19,800.00 | 19,800.00 | 258,567 |
| 2024-01-18 | 19,298.00 | 19,693.00 | 19,298.00 | 19,642.00 | 19,642.00 | 299,550 |
| 2024-01-17 | 19,090.00 | 19,516.00 | 18,922.00 | 19,333.00 | 19,333.00 | 315,992 |
| 2024-01-16 | 20,114.00 | 20,260.00 | 19,701.00 | 19,939.00 | 19,939.00 | 241,140 |
| 2024-01-15 | 20,112.00 | 20,157.00 | 20,021.00 | 20,077.00 | 20,077.00 | 164,107 |
| 2024-01-12 | 20,443.00 | 20,502.00 | 20,023.00 | 20,043.00 | 20,043.00 | 102,525 |
| 2024-01-11 | 20,566.00 | 20,721.00 | 20,307.00 | 20,307.00 | 20,307.00 | 280,833 |
| 2024-01-10 | 20,387.00 | 20,759.00 | 20,258.00 | 20,566.00 | 20,566.00 | 225,094 |
| 2024-01-09 | 20,393.00 | 20,393.00 | 19,600.00 | 20,203.00 | 20,203.00 | 48,702 |
| 2024-01-08 | 19,962.00 | 20,251.00 | 19,930.00 | 20,188.00 | 20,188.00 | 94,964 |
| 2024-01-05 | 20,100.00 | 20,100.00 | 19,857.00 | 20,051.00 | 20,051.00 | 97,221 |
| 2024-01-04 | 20,208.00 | 20,208.00 | 19,800.00 | 19,996.00 | 19,996.00 | 208,946 |
| 2024-01-03 | 20,057.00 | 20,147.00 | 19,750.00 | 19,985.00 | 19,985.00 | 227,471 |
| 2024-01-02 | 20,133.00 | 20,379.00 | 20,041.00 | 20,141.00 | 20,141.00 | 165,029 |
| 2023-12-29 | 19,960.00 | 20,568.00 | 19,960.00 | 20,129.00 | 20,129.00 | 500,814 |
| 2023-12-28 | 20,522.00 | 20,569.00 | 20,234.00 | 20,234.00 | 20,234.00 | 146,529 |
| 2023-12-27 | 20,471.00 | 20,548.00 | 20,287.00 | 20,407.00 | 20,407.00 | 140,904 |
| 2023-12-22 | 20,100.00 | 20,418.00 | 19,666.00 | 20,250.00 | 20,250.00 | 128,904 |
| 2023-12-21 | 19,897.00 | 20,334.00 | 19,815.00 | 20,282.00 | 20,282.00 | 697,485 |
| 2023-12-20 | 19,998.00 | 20,389.00 | 19,998.00 | 20,059.00 | 20,059.00 | 301,342 |
| 2023-12-19 | 19,725.00 | 20,000.00 | 19,601.00 | 19,920.00 | 19,920.00 | 591,638 |
| 2023-12-18 | 19,628.00 | 20,240.00 | 19,628.00 | 19,928.00 | 19,928.00 | 505,945 |
| 2023-12-14 | 19,692.00 | 20,184.00 | 18,875.00 | 19,826.00 | 19,826.00 | 1,843,384 |
| 2023-12-13 | 19,258.00 | 19,805.00 | 19,255.00 | 19,650.00 | 19,650.00 | 1,162,388 |
| 2023-12-12 | 19,066.00 | 19,746.00 | 19,066.00 | 19,649.00 | 19,649.00 | 567,996 |
| 2023-12-11 | 18,961.00 | 19,489.00 | 18,892.00 | 19,356.00 | 19,356.00 | 437,122 |
| 2023-12-08 | 19,049.00 | 19,286.00 | 18,620.00 | 19,214.00 | 19,214.00 | 588,444 |
| 2023-12-07 | 18,511.00 | 19,031.00 | 18,403.00 | 19,000.00 | 19,000.00 | 499,908 |
| 2023-12-06 | 18,750.00 | 18,979.00 | 18,200.00 | 18,858.00 | 18,858.00 | 332,223 |
| 2023-12-05 | 18,179.00 | 18,724.00 | 18,101.00 | 18,724.00 | 18,724.00 | 1,322,558 |
| 2023-12-04 | 18,168.00 | 18,793.00 | 17,747.00 | 18,500.00 | 18,500.00 | 741,291 |
| 2023-12-01 | 18,399.00 | 18,793.00 | 17,931.00 | 18,045.00 | 18,045.00 | 724,513 |
| 2023-11-30 | 18,399.00 | 18,399.00 | 17,990.00 | 18,295.00 | 18,295.00 | 674,174 |
| 2023-11-29 | 18,130.00 | 18,223.00 | 17,745.00 | 18,000.00 | 18,000.00 | 501,275 |
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.