Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 16,536.00 | 16,733.00 | 16,382.00 | 16,528.00 | 16,528.00 | 484,911 |
| 2023-09-01 | 16,309.00 | 16,456.00 | 16,165.00 | 16,374.00 | 16,374.00 | 294,424 |
| 2023-08-31 | 16,564.00 | 16,613.00 | 16,256.00 | 16,341.00 | 16,341.00 | 416,099 |
| 2023-08-30 | 16,569.00 | 16,658.00 | 16,383.00 | 16,596.00 | 16,596.00 | 409,543 |
| 2023-08-29 | 16,485.00 | 16,815.00 | 16,318.00 | 16,582.00 | 16,582.00 | 96,309 |
| 2023-08-28 | 16,364.00 | 16,506.00 | 16,342.00 | 16,480.00 | 16,480.00 | 97,094 |
| 2023-08-25 | 16,212.00 | 16,812.00 | 16,212.00 | 16,346.00 | 16,346.00 | 206,437 |
| 2023-08-24 | 16,286.00 | 16,852.00 | 16,286.00 | 16,710.00 | 16,710.00 | 253,107 |
| 2023-08-23 | 16,239.00 | 16,529.00 | 16,239.00 | 16,401.00 | 16,401.00 | 218,530 |
| 2023-08-22 | 16,380.00 | 16,388.00 | 16,130.00 | 16,275.00 | 16,275.00 | 211,229 |
| 2023-08-21 | 15,854.00 | 16,319.00 | 15,854.00 | 16,239.00 | 16,239.00 | 172,958 |
| 2023-08-18 | 16,069.00 | 16,069.00 | 15,603.00 | 15,884.00 | 15,884.00 | 458,113 |
| 2023-08-17 | 16,042.00 | 16,042.00 | 15,800.00 | 16,040.00 | 16,040.00 | 363,983 |
| 2023-08-16 | 15,898.00 | 16,084.00 | 15,529.00 | 16,069.00 | 16,069.00 | 401,114 |
| 2023-08-15 | 15,701.00 | 15,823.00 | 15,537.00 | 15,756.00 | 15,756.00 | 395,081 |
| 2023-08-14 | 15,799.00 | 15,819.00 | 15,552.00 | 15,814.00 | 15,814.00 | 397,128 |
| 2023-08-11 | 15,704.00 | 15,798.00 | 15,485.00 | 15,606.00 | 15,606.00 | 139,652 |
| 2023-08-10 | 15,900.00 | 15,900.00 | 15,576.00 | 15,737.00 | 15,737.00 | 561,435 |
| 2023-08-08 | 15,735.00 | 15,803.00 | 15,502.00 | 15,614.00 | 15,614.00 | 282,344 |
| 2023-08-07 | 15,382.00 | 15,849.00 | 15,382.00 | 15,693.00 | 15,693.00 | 267,486 |
| 2023-08-04 | 15,999.00 | 15,999.00 | 15,288.00 | 15,323.00 | 15,323.00 | 653,732 |
| 2023-08-03 | 15,602.00 | 15,870.00 | 15,372.00 | 15,820.00 | 15,820.00 | 244,183 |
| 2023-08-02 | 15,856.00 | 15,902.00 | 15,688.00 | 15,688.00 | 15,688.00 | 206,937 |
| 2023-08-01 | 16,235.00 | 16,235.00 | 15,754.00 | 15,964.00 | 15,964.00 | 324,178 |
| 2023-07-31 | 16,053.00 | 16,170.00 | 15,895.00 | 15,914.00 | 15,914.00 | 413,387 |
| 2023-07-28 | 16,268.00 | 16,268.00 | 15,893.00 | 16,080.00 | 16,080.00 | 419,931 |
| 2023-07-27 | 15,699.00 | 16,549.00 | 15,592.00 | 16,185.00 | 16,185.00 | 751,031 |
| 2023-07-26 | 15,891.00 | 15,891.00 | 15,538.00 | 15,609.00 | 15,609.00 | 929,923 |
| 2023-07-25 | 15,729.00 | 15,729.00 | 15,525.00 | 15,700.00 | 15,700.00 | 1,235,929 |
| 2023-07-24 | 16,008.00 | 16,125.00 | 15,474.00 | 15,617.00 | 15,617.00 | 353,731 |
| 2023-07-21 | 16,184.00 | 16,424.00 | 16,017.00 | 16,017.00 | 16,017.00 | 322,468 |
| 2023-07-20 | 16,417.00 | 16,500.00 | 16,015.00 | 16,279.00 | 16,279.00 | 271,703 |
| 2023-07-19 | 16,464.00 | 16,464.00 | 16,115.00 | 16,390.00 | 16,390.00 | 217,441 |
| 2023-07-18 | 16,461.00 | 16,584.00 | 16,201.00 | 16,291.00 | 16,291.00 | 177,217 |
| 2023-07-17 | 16,883.00 | 16,883.00 | 16,515.00 | 16,519.00 | 16,519.00 | 168,278 |
| 2023-07-14 | 16,894.00 | 16,900.00 | 16,596.00 | 16,722.00 | 16,722.00 | 338,927 |
| 2023-07-13 | 16,853.00 | 17,037.00 | 16,666.00 | 16,788.00 | 16,788.00 | 342,227 |
| 2023-07-12 | 16,600.00 | 16,948.00 | 16,366.00 | 16,853.00 | 16,853.00 | 394,757 |
| 2023-07-11 | 16,210.00 | 16,455.00 | 16,117.00 | 16,300.00 | 16,300.00 | 456,075 |
| 2023-07-10 | 16,287.00 | 16,424.00 | 16,002.00 | 16,156.00 | 16,156.00 | 538,186 |
| 2023-07-07 | 16,372.00 | 16,584.00 | 16,316.00 | 16,381.00 | 16,381.00 | 356,048 |
| 2023-07-06 | 16,500.00 | 16,551.00 | 16,291.00 | 16,418.00 | 16,418.00 | 380,560 |
| 2023-07-05 | 16,800.00 | 16,853.00 | 16,342.00 | 16,485.00 | 16,485.00 | 139,806 |
| 2023-07-04 | 16,793.00 | 17,040.00 | 16,767.00 | 17,020.00 | 16,692.97 | 322,419 |
| 2023-07-03 | 16,761.00 | 16,870.00 | 16,496.00 | 16,654.00 | 16,334.00 | 313,085 |
| 2023-06-30 | 16,341.00 | 16,781.00 | 16,341.00 | 16,723.00 | 16,401.67 | 551,915 |
| 2023-06-29 | 16,500.00 | 16,731.00 | 16,500.00 | 16,581.00 | 16,262.40 | 219,305 |
| 2023-06-28 | 16,294.00 | 16,915.00 | 16,294.00 | 16,806.00 | 16,483.08 | 413,654 |
| 2023-06-27 | 16,500.00 | 16,632.00 | 16,267.00 | 16,503.00 | 16,185.90 | 202,237 |
| 2023-06-26 | 16,780.00 | 16,792.00 | 16,597.00 | 16,665.00 | 16,344.79 | 149,542 |
| 2023-06-23 | 16,824.00 | 16,824.00 | 16,656.00 | 16,700.00 | 16,379.12 | 224,298 |
| 2023-06-22 | 16,679.00 | 16,863.00 | 16,494.00 | 16,788.00 | 16,465.43 | 401,898 |
| 2023-06-21 | 17,146.00 | 17,146.00 | 16,781.00 | 16,872.00 | 16,547.81 | 500,750 |
| 2023-06-20 | 17,399.00 | 17,549.00 | 16,842.00 | 16,950.00 | 16,624.31 | 500,584 |
| 2023-06-19 | 16,400.00 | 17,742.00 | 16,400.00 | 17,100.00 | 16,771.43 | 244,070 |
| 2023-06-15 | 16,999.00 | 17,141.00 | 16,257.00 | 17,100.00 | 16,771.43 | 2,045,214 |
| 2023-06-14 | 16,650.00 | 16,891.00 | 16,436.00 | 16,891.00 | 16,566.45 | 656,801 |
| 2023-06-13 | 16,350.00 | 16,762.00 | 16,284.00 | 16,486.00 | 16,169.23 | 682,755 |
| 2023-06-12 | 16,678.00 | 17,085.00 | 16,408.00 | 16,420.00 | 16,104.50 | 974,438 |
| 2023-06-09 | 16,032.00 | 16,596.00 | 15,911.00 | 16,491.00 | 16,174.13 | 648,502 |
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.