Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 17,811.00 | 18,121.00 | 17,811.00 | 18,025.00 | 18,025.00 | 378,859 |
| 2023-11-27 | 17,850.00 | 18,398.00 | 17,532.00 | 17,825.00 | 17,825.00 | 253,340 |
| 2023-11-24 | 18,200.00 | 18,354.00 | 17,914.00 | 18,000.00 | 18,000.00 | 365,099 |
| 2023-11-23 | 17,899.00 | 18,265.00 | 17,885.00 | 18,255.00 | 18,255.00 | 356,926 |
| 2023-11-22 | 17,945.00 | 17,989.00 | 17,625.00 | 17,957.00 | 17,957.00 | 214,947 |
| 2023-11-21 | 17,657.00 | 17,989.00 | 17,588.00 | 17,827.00 | 17,827.00 | 142,910 |
| 2023-11-20 | 17,599.00 | 17,825.00 | 17,550.00 | 17,630.00 | 17,630.00 | 204,479 |
| 2023-11-17 | 17,539.00 | 17,589.00 | 17,269.00 | 17,494.00 | 17,494.00 | 300,863 |
| 2023-11-16 | 17,150.00 | 17,594.00 | 17,150.00 | 17,300.00 | 17,300.00 | 312,203 |
| 2023-11-15 | 17,730.00 | 17,730.00 | 17,448.00 | 17,560.00 | 17,560.00 | 331,625 |
| 2023-11-14 | 17,250.00 | 17,758.00 | 16,984.00 | 17,497.00 | 17,497.00 | 270,162 |
| 2023-11-13 | 16,833.00 | 17,154.00 | 16,833.00 | 16,928.00 | 16,928.00 | 176,480 |
| 2023-11-10 | 17,133.00 | 17,133.00 | 16,802.00 | 16,956.00 | 16,956.00 | 511,680 |
| 2023-11-09 | 17,066.00 | 17,342.00 | 17,026.00 | 17,076.00 | 17,076.00 | 232,114 |
| 2023-11-08 | 17,111.00 | 17,465.00 | 17,111.00 | 17,246.00 | 17,246.00 | 185,213 |
| 2023-11-07 | 17,101.00 | 17,475.00 | 17,033.00 | 17,060.00 | 17,060.00 | 336,294 |
| 2023-11-06 | 17,685.00 | 17,685.00 | 17,307.00 | 17,449.00 | 17,449.00 | 205,253 |
| 2023-11-03 | 17,104.00 | 17,630.00 | 17,104.00 | 17,425.00 | 17,425.00 | 223,383 |
| 2023-11-02 | 16,901.00 | 17,499.00 | 16,901.00 | 17,297.00 | 17,297.00 | 821,677 |
| 2023-11-01 | 17,237.00 | 17,287.00 | 16,383.00 | 17,120.00 | 17,120.00 | 447,847 |
| 2023-10-31 | 17,225.00 | 17,264.00 | 16,801.00 | 17,239.00 | 17,239.00 | 784,600 |
| 2023-10-30 | 17,127.00 | 17,188.00 | 16,700.00 | 17,018.00 | 17,018.00 | 190,663 |
| 2023-10-27 | 16,990.00 | 17,137.00 | 16,638.00 | 16,771.00 | 16,771.00 | 189,579 |
| 2023-10-26 | 16,989.00 | 17,224.00 | 16,686.00 | 16,989.00 | 16,989.00 | 332,635 |
| 2023-10-25 | 16,508.00 | 17,121.00 | 16,508.00 | 16,767.00 | 16,767.00 | 580,826 |
| 2023-10-24 | 16,782.00 | 16,782.00 | 16,430.00 | 16,639.00 | 16,639.00 | 351,227 |
| 2023-10-23 | 16,799.00 | 16,862.00 | 16,382.00 | 16,557.00 | 16,557.00 | 335,073 |
| 2023-10-20 | 14,600.00 | 17,639.00 | 14,400.00 | 16,470.00 | 16,470.00 | 1,903,981 |
| 2023-10-19 | 15,259.00 | 15,259.00 | 14,658.00 | 14,812.00 | 14,812.00 | 119,489 |
| 2023-10-18 | 15,175.00 | 15,314.00 | 14,850.00 | 14,851.00 | 14,851.00 | 1,356,636 |
| 2023-10-17 | 15,300.00 | 15,330.00 | 15,000.00 | 15,002.00 | 15,002.00 | 300,833 |
| 2023-10-16 | 15,154.00 | 15,421.00 | 15,154.00 | 15,235.00 | 15,235.00 | 210,188 |
| 2023-10-13 | 15,101.00 | 15,400.00 | 15,101.00 | 15,208.00 | 15,208.00 | 280,374 |
| 2023-10-12 | 15,431.00 | 15,678.00 | 15,337.00 | 15,400.00 | 15,400.00 | 392,265 |
| 2023-10-11 | 15,185.00 | 15,519.00 | 15,171.00 | 15,397.00 | 15,397.00 | 472,103 |
| 2023-10-10 | 14,900.00 | 15,200.00 | 14,826.00 | 15,154.00 | 15,154.00 | 258,859 |
| 2023-10-09 | 14,923.00 | 15,206.00 | 14,757.00 | 14,900.00 | 14,900.00 | 431,745 |
| 2023-10-06 | 14,704.00 | 14,781.00 | 14,530.00 | 14,749.00 | 14,749.00 | 266,695 |
| 2023-10-05 | 14,180.00 | 14,853.00 | 14,090.00 | 14,822.00 | 14,822.00 | 521,774 |
| 2023-10-04 | 14,850.00 | 14,863.00 | 13,676.00 | 14,233.00 | 14,233.00 | 1,197,286 |
| 2023-10-03 | 15,022.00 | 15,325.00 | 14,978.00 | 15,058.00 | 15,058.00 | 273,537 |
| 2023-10-02 | 15,220.00 | 15,361.00 | 15,171.00 | 15,171.00 | 15,171.00 | 157,257 |
| 2023-09-29 | 15,237.00 | 15,416.00 | 15,227.00 | 15,345.00 | 15,345.00 | 312,630 |
| 2023-09-28 | 15,165.00 | 15,175.00 | 14,909.00 | 15,175.00 | 15,175.00 | 180,932 |
| 2023-09-27 | 15,369.00 | 15,424.00 | 15,224.00 | 15,256.00 | 15,256.00 | 99,199 |
| 2023-09-26 | 15,215.00 | 15,407.00 | 14,933.00 | 15,350.00 | 15,350.00 | 255,803 |
| 2023-09-22 | 15,776.00 | 15,776.00 | 15,062.00 | 15,175.00 | 15,175.00 | 239,559 |
| 2023-09-21 | 15,386.00 | 15,700.00 | 15,207.00 | 15,207.00 | 15,207.00 | 876,644 |
| 2023-09-20 | 15,424.00 | 15,888.00 | 15,351.00 | 15,553.00 | 15,553.00 | 751,013 |
| 2023-09-19 | 15,796.00 | 15,816.00 | 15,292.00 | 15,425.00 | 15,425.00 | 473,801 |
| 2023-09-18 | 15,951.00 | 15,951.00 | 15,758.00 | 15,835.00 | 15,835.00 | 99,423 |
| 2023-09-15 | 15,726.00 | 16,100.00 | 15,726.00 | 16,000.00 | 16,000.00 | 659,000 |
| 2023-09-14 | 15,860.00 | 15,903.00 | 15,712.00 | 15,844.00 | 15,844.00 | 266,514 |
| 2023-09-13 | 16,160.00 | 16,160.00 | 15,763.00 | 15,860.00 | 15,860.00 | 390,938 |
| 2023-09-12 | 16,096.00 | 16,096.00 | 15,875.00 | 15,886.00 | 15,886.00 | 166,183 |
| 2023-09-11 | 16,199.00 | 16,270.00 | 15,999.00 | 16,042.00 | 16,042.00 | 175,153 |
| 2023-09-08 | 15,699.00 | 15,981.00 | 15,612.00 | 15,981.00 | 15,981.00 | 317,702 |
| 2023-09-07 | 15,620.00 | 16,179.00 | 15,501.00 | 15,660.00 | 15,660.00 | 375,058 |
| 2023-09-06 | 16,475.00 | 16,475.00 | 15,679.00 | 15,870.00 | 15,870.00 | 518,301 |
| 2023-09-05 | 16,130.00 | 16,612.00 | 16,130.00 | 16,500.00 | 16,500.00 | 454,779 |
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.