Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 15,960.00 | 16,375.00 | 15,865.00 | 16,088.00 | 15,778.88 | 722,955 |
| 2023-06-07 | 15,627.00 | 16,059.00 | 15,502.00 | 15,939.00 | 15,632.74 | 711,976 |
| 2023-06-06 | 15,390.00 | 15,711.00 | 15,307.50 | 15,629.00 | 15,328.70 | 851,905 |
| 2023-06-05 | 15,081.00 | 15,599.00 | 15,016.00 | 15,368.00 | 15,072.71 | 1,095,986 |
| 2023-06-02 | 15,150.00 | 15,322.00 | 14,960.00 | 15,130.00 | 14,839.28 | 1,353,337 |
| 2023-06-01 | 14,989.00 | 15,369.00 | 14,794.00 | 15,099.00 | 14,808.88 | 1,161,810 |
| 2023-05-31 | 15,888.00 | 16,295.00 | 14,754.00 | 15,034.00 | 14,745.13 | 1,759,358 |
| 2023-05-30 | 17,303.00 | 17,649.00 | 15,388.00 | 15,782.00 | 15,478.76 | 2,437,180 |
| 2023-05-29 | 18,984.00 | 19,302.00 | 18,601.00 | 18,975.00 | 18,610.40 | 298,794 |
| 2023-05-26 | 18,350.00 | 19,284.00 | 18,350.00 | 18,928.00 | 18,564.31 | 446,984 |
| 2023-05-25 | 19,050.00 | 19,050.00 | 18,368.00 | 18,922.00 | 18,558.42 | 708,233 |
| 2023-05-24 | 18,501.00 | 18,700.00 | 18,387.00 | 18,468.00 | 18,113.14 | 185,284 |
| 2023-05-23 | 18,502.00 | 18,803.00 | 18,502.00 | 18,633.00 | 18,274.97 | 173,914 |
| 2023-05-22 | 18,351.00 | 18,697.00 | 18,351.00 | 18,638.00 | 18,279.88 | 135,233 |
| 2023-05-19 | 18,501.00 | 18,717.00 | 18,370.00 | 18,522.00 | 18,166.11 | 748,784 |
| 2023-05-18 | 18,505.00 | 18,840.00 | 18,505.00 | 18,597.00 | 18,239.67 | 486,452 |
| 2023-05-17 | 18,550.00 | 19,110.00 | 18,550.00 | 18,682.00 | 18,323.03 | 313,528 |
| 2023-05-16 | 18,685.00 | 18,970.00 | 18,652.00 | 18,697.00 | 18,337.74 | 322,288 |
| 2023-05-15 | 18,895.00 | 18,895.00 | 18,629.00 | 18,730.00 | 18,370.11 | 238,732 |
| 2023-05-12 | 18,710.00 | 18,833.00 | 18,331.00 | 18,705.00 | 18,345.59 | 599,507 |
| 2023-05-11 | 19,199.00 | 19,320.00 | 18,563.00 | 18,618.00 | 18,260.26 | 500,919 |
| 2023-05-10 | 19,380.00 | 19,438.00 | 19,017.00 | 19,076.00 | 18,709.46 | 285,037 |
| 2023-05-09 | 19,439.00 | 19,490.00 | 19,316.00 | 19,490.00 | 19,115.51 | 320,142 |
| 2023-05-08 | 19,627.00 | 19,820.00 | 19,331.00 | 19,439.00 | 19,065.49 | 153,547 |
| 2023-05-05 | 19,480.00 | 19,790.00 | 19,289.50 | 19,629.00 | 19,251.84 | 109,342 |
| 2023-05-04 | 19,500.00 | 20,000.00 | 19,317.00 | 19,501.00 | 19,126.30 | 185,611 |
| 2023-05-03 | 19,401.00 | 20,111.00 | 19,401.00 | 20,000.00 | 19,615.71 | 551,665 |
| 2023-05-02 | 19,700.00 | 20,032.00 | 19,700.00 | 19,807.00 | 19,426.42 | 238,404 |
| 2023-04-28 | 19,720.00 | 19,879.00 | 19,527.00 | 19,819.00 | 19,438.19 | 359,585 |
| 2023-04-26 | 19,697.00 | 19,950.00 | 19,687.50 | 19,775.00 | 19,395.03 | 95,529 |
| 2023-04-25 | 19,949.00 | 20,154.00 | 19,840.00 | 19,849.00 | 19,467.61 | 142,336 |
| 2023-04-24 | 19,532.00 | 19,925.00 | 19,532.00 | 19,925.00 | 19,542.15 | 796,266 |
| 2023-04-21 | 19,407.00 | 19,844.00 | 19,407.00 | 19,615.00 | 19,238.11 | 201,728 |
| 2023-04-20 | 19,351.00 | 19,707.00 | 19,274.00 | 19,634.00 | 19,256.74 | 282,175 |
| 2023-04-19 | 19,300.00 | 19,930.00 | 19,296.00 | 19,621.00 | 19,243.99 | 151,446 |
| 2023-04-18 | 19,814.00 | 19,814.00 | 19,442.00 | 19,565.00 | 19,189.07 | 314,366 |
| 2023-04-17 | 19,977.00 | 19,998.00 | 19,743.00 | 19,823.00 | 19,442.11 | 273,601 |
| 2023-04-14 | 19,684.00 | 20,167.00 | 19,684.00 | 19,990.00 | 19,605.90 | 159,738 |
| 2023-04-13 | 19,850.00 | 19,898.00 | 19,610.00 | 19,779.00 | 19,398.95 | 194,458 |
| 2023-04-12 | 19,591.00 | 19,981.00 | 19,391.00 | 19,878.00 | 19,496.05 | 355,499 |
| 2023-04-11 | 20,073.00 | 20,217.00 | 19,730.00 | 19,824.00 | 19,443.09 | 306,106 |
| 2023-04-06 | 20,001.00 | 20,316.00 | 19,875.00 | 20,100.00 | 19,713.79 | 161,766 |
| 2023-04-05 | 20,115.00 | 20,148.00 | 19,778.00 | 20,083.00 | 19,697.11 | 194,275 |
| 2023-04-04 | 19,792.00 | 20,327.00 | 19,792.00 | 20,235.00 | 19,846.19 | 201,524 |
| 2023-04-03 | 19,791.00 | 20,394.00 | 19,761.00 | 20,166.00 | 19,778.52 | 470,915 |
| 2023-03-31 | 19,501.00 | 20,367.00 | 19,501.00 | 20,052.00 | 19,666.71 | 1,052,472 |
| 2023-03-30 | 19,221.00 | 20,102.00 | 19,221.00 | 19,860.00 | 19,478.40 | 191,657 |
| 2023-03-29 | 19,890.00 | 19,890.00 | 19,669.00 | 19,730.00 | 19,350.90 | 142,557 |
| 2023-03-28 | 19,321.00 | 19,832.00 | 19,321.00 | 19,818.00 | 19,437.21 | 168,407 |
| 2023-03-27 | 19,694.00 | 19,724.00 | 19,517.00 | 19,565.00 | 19,189.07 | 119,695 |
| 2023-03-24 | 19,592.00 | 19,911.00 | 19,239.00 | 19,550.00 | 19,174.35 | 987,626 |
| 2023-03-23 | 19,424.00 | 19,635.00 | 19,164.00 | 19,431.00 | 19,057.64 | 307,621 |
| 2023-03-22 | 18,952.00 | 19,189.00 | 18,672.00 | 19,107.00 | 18,739.87 | 532,191 |
| 2023-03-20 | 18,557.00 | 18,855.00 | 18,352.00 | 18,779.00 | 18,418.17 | 437,697 |
| 2023-03-17 | 18,753.00 | 18,858.00 | 18,466.00 | 18,800.00 | 18,438.77 | 1,004,157 |
| 2023-03-16 | 19,111.00 | 19,367.00 | 18,545.00 | 18,775.00 | 18,414.25 | 479,974 |
| 2023-03-15 | 19,260.00 | 19,598.00 | 18,317.00 | 18,863.00 | 18,500.55 | 464,967 |
| 2023-03-14 | 20,899.00 | 20,899.00 | 19,007.00 | 19,321.00 | 18,949.75 | 607,039 |
| 2023-03-13 | 20,644.00 | 20,644.00 | 20,114.00 | 20,500.00 | 20,106.10 | 323,545 |
| 2023-03-10 | 20,949.00 | 20,949.00 | 20,303.00 | 20,617.00 | 20,220.85 | 410,811 |
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.