Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 20,600.00 | 21,983.00 | 20,525.00 | 21,894.00 | 20,830.31 | 635,165 |
| 2022-12-08 | 20,000.00 | 20,654.00 | 19,955.00 | 20,516.00 | 19,519.26 | 422,820 |
| 2022-12-07 | 19,424.00 | 20,310.00 | 19,304.00 | 20,089.00 | 19,113.00 | 630,586 |
| 2022-12-06 | 19,522.00 | 19,583.00 | 19,075.00 | 19,264.00 | 18,328.08 | 335,342 |
| 2022-12-05 | 19,063.00 | 19,918.00 | 18,900.00 | 19,609.00 | 18,656.32 | 417,107 |
| 2022-12-02 | 19,091.00 | 19,948.00 | 18,876.00 | 19,059.00 | 18,133.04 | 510,363 |
| 2022-12-01 | 19,302.00 | 19,682.00 | 18,547.00 | 18,922.00 | 18,002.70 | 507,417 |
| 2022-11-30 | 19,562.00 | 19,780.00 | 19,399.00 | 19,399.00 | 18,456.52 | 1,255,029 |
| 2022-11-29 | 19,750.00 | 19,900.00 | 19,544.00 | 19,623.00 | 18,669.64 | 328,241 |
| 2022-11-28 | 19,333.00 | 19,722.00 | 19,333.00 | 19,673.00 | 18,717.21 | 263,873 |
| 2022-11-25 | 19,400.00 | 19,488.00 | 19,014.00 | 19,334.00 | 18,394.68 | 225,386 |
| 2022-11-24 | 19,239.00 | 19,532.00 | 19,047.00 | 19,272.00 | 18,335.69 | 396,655 |
| 2022-11-23 | 19,069.00 | 19,435.00 | 18,883.00 | 19,234.00 | 18,299.54 | 352,944 |
| 2022-11-22 | 19,236.00 | 19,310.00 | 18,999.00 | 19,039.00 | 18,114.01 | 167,540 |
| 2022-11-21 | 19,257.00 | 19,257.00 | 18,762.00 | 19,200.00 | 18,267.19 | 590,381 |
| 2022-11-18 | 19,477.00 | 19,739.00 | 19,224.00 | 19,258.00 | 18,322.37 | 403,005 |
| 2022-11-17 | 19,794.00 | 19,891.00 | 19,381.00 | 19,542.00 | 18,592.58 | 374,221 |
| 2022-11-16 | 19,177.00 | 20,627.00 | 19,171.00 | 19,719.00 | 18,760.98 | 859,577 |
| 2022-11-15 | 19,090.00 | 19,225.00 | 18,847.50 | 19,179.00 | 18,247.21 | 211,229 |
| 2022-11-14 | 19,398.00 | 19,398.00 | 18,901.00 | 19,090.00 | 18,162.54 | 255,284 |
| 2022-11-11 | 19,214.00 | 19,438.00 | 18,730.00 | 19,400.00 | 18,457.48 | 331,800 |
| 2022-11-10 | 18,800.00 | 19,266.00 | 18,800.00 | 18,990.00 | 18,067.39 | 417,329 |
| 2022-11-09 | 18,632.00 | 19,017.00 | 18,254.00 | 18,955.00 | 18,034.10 | 318,047 |
| 2022-11-08 | 18,678.00 | 18,850.00 | 18,576.00 | 18,704.00 | 17,795.29 | 160,527 |
| 2022-11-07 | 18,550.00 | 18,950.00 | 18,550.00 | 18,798.00 | 17,884.72 | 233,425 |
| 2022-11-04 | 18,352.00 | 18,676.00 | 18,031.00 | 18,676.00 | 17,768.65 | 616,915 |
| 2022-11-03 | 18,812.00 | 18,812.00 | 18,160.00 | 18,350.00 | 17,458.49 | 438,628 |
| 2022-11-02 | 18,235.00 | 18,746.00 | 18,235.00 | 18,420.00 | 17,525.09 | 538,231 |
| 2022-11-01 | 18,762.00 | 19,000.00 | 18,511.00 | 18,511.00 | 17,611.67 | 516,135 |
| 2022-10-31 | 19,189.00 | 19,300.00 | 18,530.00 | 18,603.00 | 17,699.20 | 1,106,461 |
| 2022-10-28 | 18,658.00 | 19,600.00 | 18,327.00 | 19,600.00 | 18,647.76 | 1,348,019 |
| 2022-10-27 | 18,199.00 | 19,260.00 | 18,190.00 | 18,573.00 | 17,670.65 | 1,024,017 |
| 2022-10-26 | 17,772.00 | 18,133.00 | 17,723.00 | 17,799.00 | 16,934.26 | 270,532 |
| 2022-10-25 | 17,585.00 | 17,850.00 | 17,585.00 | 17,786.00 | 16,921.89 | 252,504 |
| 2022-10-24 | 17,300.00 | 17,622.00 | 17,300.00 | 17,513.00 | 16,662.15 | 264,064 |
| 2022-10-21 | 17,754.00 | 17,754.00 | 17,253.00 | 17,530.00 | 16,678.33 | 190,236 |
| 2022-10-20 | 17,801.00 | 18,179.00 | 17,667.00 | 17,754.00 | 16,891.44 | 1,119,578 |
| 2022-10-19 | 17,601.00 | 17,917.00 | 17,558.00 | 17,917.00 | 17,046.53 | 274,762 |
| 2022-10-18 | 17,739.00 | 17,739.00 | 17,337.00 | 17,656.00 | 16,798.21 | 300,147 |
| 2022-10-17 | 17,566.00 | 17,566.00 | 17,259.00 | 17,566.00 | 16,712.58 | 240,809 |
| 2022-10-14 | 17,400.00 | 17,787.00 | 17,325.00 | 17,518.00 | 16,666.91 | 633,587 |
| 2022-10-13 | 17,318.00 | 17,318.00 | 17,017.00 | 17,312.00 | 16,470.92 | 380,226 |
| 2022-10-12 | 17,119.00 | 17,267.00 | 16,959.00 | 17,125.00 | 16,293.00 | 202,454 |
| 2022-10-11 | 17,200.00 | 17,200.00 | 16,866.00 | 17,099.00 | 16,268.27 | 282,777 |
| 2022-10-10 | 16,834.00 | 17,165.00 | 16,834.00 | 17,039.00 | 16,211.18 | 307,810 |
| 2022-10-07 | 17,170.00 | 17,200.00 | 16,825.00 | 16,978.00 | 16,153.15 | 208,234 |
| 2022-10-06 | 17,089.00 | 17,434.00 | 17,089.00 | 17,229.00 | 16,391.95 | 296,437 |
| 2022-10-05 | 17,115.00 | 17,330.00 | 17,097.00 | 17,194.00 | 16,358.65 | 170,072 |
| 2022-10-04 | 17,100.00 | 17,525.00 | 16,646.00 | 17,425.00 | 16,578.43 | 681,425 |
| 2022-10-03 | 16,851.00 | 17,054.00 | 16,573.00 | 16,630.00 | 15,822.05 | 271,199 |
| 2022-09-30 | 17,138.00 | 17,138.00 | 16,854.00 | 16,944.00 | 16,120.80 | 725,724 |
| 2022-09-29 | 17,441.00 | 17,441.00 | 17,042.00 | 17,174.00 | 16,339.62 | 382,681 |
| 2022-09-28 | 17,439.00 | 17,474.00 | 16,977.00 | 17,336.00 | 16,493.75 | 654,389 |
| 2022-09-27 | 17,999.00 | 18,200.00 | 17,461.00 | 17,474.00 | 16,625.05 | 1,072,694 |
| 2022-09-26 | 16,205.00 | 18,169.00 | 16,205.00 | 17,781.00 | 16,917.13 | 2,726,452 |
| 2022-09-23 | 16,412.00 | 16,412.00 | 15,913.00 | 16,102.00 | 15,319.70 | 633,165 |
| 2022-09-22 | 16,235.00 | 16,734.00 | 16,144.00 | 16,368.00 | 15,572.78 | 545,559 |
| 2022-09-21 | 16,320.00 | 16,466.00 | 16,240.00 | 16,352.00 | 15,557.56 | 420,933 |
| 2022-09-20 | 15,600.00 | 16,600.00 | 15,600.00 | 16,321.00 | 15,528.06 | 715,973 |
| 2022-09-19 | 15,565.00 | 15,874.00 | 15,342.00 | 15,874.00 | 15,102.78 | 393,353 |
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.