Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 21,547.00 | 22,120.00 | 20,430.00 | 21,033.00 | 20,628.86 | 722,253 |
| 2023-03-08 | 21,930.00 | 21,930.00 | 21,301.00 | 21,428.00 | 21,016.27 | 377,090 |
| 2023-03-07 | 22,110.00 | 22,110.00 | 21,819.00 | 21,906.00 | 21,485.08 | 208,131 |
| 2023-03-06 | 22,237.00 | 22,344.00 | 21,885.00 | 22,023.00 | 21,599.84 | 171,849 |
| 2023-03-03 | 22,435.00 | 22,699.00 | 22,011.00 | 22,237.00 | 21,809.72 | 662,275 |
| 2023-03-02 | 22,406.00 | 22,661.00 | 22,001.00 | 22,399.00 | 21,968.61 | 227,739 |
| 2023-03-01 | 22,483.00 | 22,483.00 | 22,086.50 | 22,271.00 | 21,843.07 | 303,669 |
| 2023-02-28 | 22,405.00 | 22,496.00 | 22,133.00 | 22,200.00 | 21,773.44 | 662,955 |
| 2023-02-27 | 22,289.00 | 22,588.00 | 21,901.00 | 22,300.00 | 21,871.51 | 310,376 |
| 2023-02-24 | 21,700.00 | 22,781.00 | 21,514.00 | 22,444.00 | 22,012.75 | 420,558 |
| 2023-02-23 | 22,301.00 | 22,958.00 | 22,260.00 | 22,501.00 | 22,068.65 | 1,019,798 |
| 2023-02-22 | 21,670.00 | 22,453.00 | 21,463.00 | 22,300.00 | 21,871.51 | 674,416 |
| 2023-02-21 | 21,600.00 | 22,051.00 | 21,301.00 | 21,796.00 | 21,377.20 | 486,872 |
| 2023-02-20 | 21,159.00 | 21,858.00 | 21,071.00 | 21,695.00 | 21,278.14 | 420,743 |
| 2023-02-17 | 20,975.00 | 21,330.00 | 20,969.00 | 21,160.00 | 20,753.42 | 604,330 |
| 2023-02-16 | 21,349.00 | 21,349.00 | 20,909.00 | 21,200.00 | 20,792.65 | 473,275 |
| 2023-02-15 | 21,227.00 | 21,227.00 | 20,997.00 | 21,013.00 | 20,609.24 | 197,783 |
| 2023-02-14 | 21,180.00 | 21,368.00 | 20,992.00 | 21,106.00 | 20,700.46 | 200,646 |
| 2023-02-13 | 20,882.00 | 21,127.00 | 20,882.00 | 21,127.00 | 20,721.05 | 279,831 |
| 2023-02-10 | 20,911.00 | 21,034.00 | 20,708.00 | 20,923.00 | 20,520.97 | 528,481 |
| 2023-02-09 | 20,986.00 | 21,070.00 | 20,760.00 | 20,900.00 | 20,498.41 | 449,868 |
| 2023-02-08 | 20,996.00 | 21,034.00 | 20,737.00 | 20,900.00 | 20,498.41 | 196,646 |
| 2023-02-07 | 20,808.00 | 21,137.00 | 20,704.00 | 21,000.00 | 20,596.49 | 494,470 |
| 2023-02-06 | 21,041.00 | 21,086.00 | 20,688.00 | 20,866.00 | 20,465.07 | 86,092 |
| 2023-02-03 | 21,241.00 | 21,254.00 | 20,948.00 | 21,047.00 | 20,642.59 | 180,832 |
| 2023-02-02 | 21,054.00 | 21,360.00 | 21,054.00 | 21,141.00 | 20,734.78 | 246,428 |
| 2023-02-01 | 20,795.00 | 21,240.00 | 20,761.00 | 21,142.00 | 20,735.76 | 687,189 |
| 2023-01-31 | 20,441.00 | 20,804.00 | 20,309.00 | 20,804.00 | 20,404.26 | 700,248 |
| 2023-01-30 | 20,550.00 | 20,740.00 | 19,780.00 | 20,453.00 | 20,060.00 | 579,987 |
| 2023-01-27 | 20,700.00 | 20,783.00 | 20,442.00 | 20,442.00 | 20,049.22 | 288,635 |
| 2023-01-26 | 20,956.00 | 21,500.00 | 20,281.00 | 20,719.00 | 20,320.89 | 614,185 |
| 2023-01-25 | 20,972.00 | 21,600.00 | 20,972.00 | 21,055.00 | 20,650.44 | 243,860 |
| 2023-01-24 | 21,281.00 | 21,491.00 | 21,270.00 | 21,474.00 | 21,061.39 | 525,501 |
| 2023-01-23 | 21,020.00 | 21,600.00 | 21,020.00 | 21,443.00 | 21,030.98 | 255,059 |
| 2023-01-20 | 21,344.00 | 21,344.00 | 20,964.00 | 21,274.00 | 20,865.23 | 393,216 |
| 2023-01-19 | 21,077.00 | 21,365.00 | 20,927.00 | 21,211.00 | 20,803.44 | 494,468 |
| 2023-01-18 | 21,390.00 | 21,481.00 | 20,932.00 | 21,130.00 | 20,724.00 | 327,001 |
| 2023-01-17 | 22,199.00 | 22,199.00 | 21,642.00 | 21,807.00 | 20,747.53 | 365,464 |
| 2023-01-16 | 22,275.00 | 22,275.00 | 21,671.00 | 21,820.00 | 20,759.90 | 468,058 |
| 2023-01-13 | 21,815.00 | 22,013.00 | 21,626.00 | 21,940.00 | 20,874.07 | 467,426 |
| 2023-01-12 | 21,758.00 | 21,758.00 | 21,301.00 | 21,633.00 | 20,581.99 | 256,760 |
| 2023-01-11 | 21,775.00 | 21,880.00 | 21,379.00 | 21,555.00 | 20,507.78 | 351,140 |
| 2023-01-10 | 22,463.00 | 22,463.00 | 21,781.00 | 21,781.00 | 20,722.80 | 495,174 |
| 2023-01-09 | 22,175.00 | 22,533.00 | 21,831.00 | 22,154.00 | 21,077.68 | 398,298 |
| 2023-01-06 | 21,940.00 | 22,238.00 | 21,900.00 | 22,174.00 | 21,096.70 | 204,679 |
| 2023-01-05 | 21,900.00 | 22,319.00 | 21,719.00 | 21,940.00 | 20,874.07 | 540,250 |
| 2023-01-04 | 21,571.00 | 21,941.00 | 21,352.00 | 21,823.00 | 20,762.76 | 329,809 |
| 2023-01-03 | 21,133.00 | 21,432.00 | 20,801.00 | 21,432.00 | 20,390.75 | 234,961 |
| 2022-12-30 | 20,956.00 | 21,103.00 | 20,740.00 | 21,002.00 | 19,981.64 | 177,527 |
| 2022-12-29 | 21,042.00 | 21,140.00 | 20,810.00 | 20,956.00 | 19,937.88 | 165,451 |
| 2022-12-28 | 21,527.00 | 21,591.00 | 21,141.00 | 21,279.00 | 20,245.19 | 158,855 |
| 2022-12-23 | 21,497.00 | 21,540.00 | 21,238.00 | 21,500.00 | 20,455.45 | 81,093 |
| 2022-12-22 | 21,708.00 | 21,725.00 | 21,423.00 | 21,500.00 | 20,455.45 | 154,802 |
| 2022-12-21 | 21,606.00 | 22,028.00 | 21,606.00 | 21,700.00 | 20,645.73 | 204,524 |
| 2022-12-20 | 22,100.00 | 22,485.00 | 21,509.00 | 21,690.00 | 20,636.22 | 521,120 |
| 2022-12-19 | 22,149.00 | 22,260.00 | 21,600.00 | 21,758.00 | 20,700.91 | 360,395 |
| 2022-12-15 | 21,950.00 | 22,240.00 | 21,650.00 | 21,978.00 | 20,910.23 | 1,239,485 |
| 2022-12-14 | 21,837.00 | 22,000.00 | 21,369.00 | 21,658.00 | 20,605.77 | 521,096 |
| 2022-12-13 | 20,914.00 | 22,000.00 | 20,914.00 | 21,840.00 | 20,778.93 | 445,255 |
| 2022-12-12 | 21,700.00 | 21,869.00 | 20,789.00 | 21,654.00 | 20,601.97 | 817,381 |
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.