Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 15,850.00 | 15,979.00 | 15,565.00 | 15,565.00 | 14,808.79 | 1,620,409 |
| 2022-09-15 | 15,958.00 | 16,282.00 | 15,921.00 | 15,970.00 | 15,194.12 | 345,876 |
| 2022-09-14 | 15,791.00 | 16,110.00 | 15,683.00 | 15,958.00 | 15,182.70 | 601,085 |
| 2022-09-13 | 16,263.00 | 16,263.00 | 15,786.00 | 15,905.00 | 15,132.28 | 575,304 |
| 2022-09-12 | 15,702.00 | 16,230.00 | 15,702.00 | 15,793.00 | 15,025.72 | 415,403 |
| 2022-09-09 | 16,248.00 | 16,248.00 | 15,732.00 | 15,765.00 | 14,999.08 | 436,856 |
| 2022-09-08 | 15,610.00 | 16,217.00 | 15,363.00 | 16,140.00 | 15,355.86 | 749,660 |
| 2022-09-07 | 16,573.00 | 16,581.00 | 14,957.00 | 15,610.00 | 14,851.61 | 2,270,213 |
| 2022-09-06 | 16,802.00 | 17,017.00 | 16,490.00 | 16,673.00 | 15,862.96 | 463,443 |
| 2022-09-05 | 16,603.00 | 16,969.00 | 16,510.00 | 16,861.00 | 16,041.83 | 237,693 |
| 2022-09-02 | 16,942.00 | 17,041.00 | 16,694.00 | 16,863.00 | 16,043.73 | 689,230 |
| 2022-09-01 | 16,600.00 | 16,904.00 | 16,424.00 | 16,782.00 | 15,966.67 | 344,947 |
| 2022-08-31 | 16,930.00 | 17,012.00 | 16,559.00 | 16,672.00 | 15,862.01 | 440,961 |
| 2022-08-30 | 16,951.00 | 17,113.00 | 16,785.00 | 16,925.00 | 16,102.72 | 510,233 |
| 2022-08-29 | 17,075.00 | 17,161.00 | 16,868.00 | 17,000.00 | 16,174.08 | 662,628 |
| 2022-08-26 | 17,377.00 | 17,377.00 | 17,102.00 | 17,105.00 | 16,273.98 | 286,265 |
| 2022-08-25 | 17,055.00 | 17,430.00 | 17,055.00 | 17,194.00 | 16,358.65 | 348,101 |
| 2022-08-24 | 17,570.00 | 17,570.00 | 16,887.00 | 17,005.00 | 16,178.83 | 372,696 |
| 2022-08-23 | 16,699.00 | 17,650.00 | 16,699.00 | 17,201.00 | 16,365.31 | 552,459 |
| 2022-08-22 | 16,839.00 | 17,348.00 | 16,839.00 | 17,235.00 | 16,397.66 | 370,607 |
| 2022-08-19 | 16,828.00 | 17,119.00 | 16,757.00 | 17,083.00 | 16,253.04 | 395,568 |
| 2022-08-18 | 16,825.00 | 16,950.00 | 16,777.00 | 16,828.00 | 16,010.43 | 314,919 |
| 2022-08-17 | 16,807.00 | 16,807.00 | 16,540.00 | 16,791.00 | 15,975.23 | 330,713 |
| 2022-08-16 | 16,665.00 | 16,814.00 | 16,351.00 | 16,550.00 | 15,745.94 | 828,040 |
| 2022-08-15 | 16,473.00 | 16,644.00 | 16,070.00 | 16,549.00 | 15,744.99 | 267,171 |
| 2022-08-12 | 16,386.00 | 16,641.00 | 16,347.00 | 16,599.00 | 15,792.56 | 316,699 |
| 2022-08-11 | 16,152.00 | 16,639.00 | 16,152.00 | 16,470.00 | 15,669.83 | 394,100 |
| 2022-08-10 | 16,038.00 | 16,295.00 | 15,946.00 | 16,181.00 | 15,394.87 | 230,000 |
| 2022-08-08 | 16,000.00 | 16,221.00 | 15,781.00 | 16,122.00 | 15,338.73 | 284,332 |
| 2022-08-05 | 15,859.00 | 16,020.00 | 15,754.00 | 15,780.00 | 15,013.35 | 666,192 |
| 2022-08-04 | 16,453.00 | 16,606.00 | 15,842.00 | 15,892.00 | 15,119.91 | 1,890,516 |
| 2022-08-03 | 16,438.00 | 16,614.00 | 16,438.00 | 16,526.00 | 15,723.11 | 432,251 |
| 2022-08-02 | 16,560.00 | 16,602.00 | 16,389.00 | 16,499.00 | 15,697.42 | 1,025,530 |
| 2022-08-01 | 16,500.00 | 16,593.00 | 16,425.00 | 16,569.00 | 15,764.02 | 574,980 |
| 2022-07-29 | 16,433.00 | 16,599.00 | 16,433.00 | 16,445.00 | 15,646.04 | 1,460,844 |
| 2022-07-28 | 16,201.00 | 16,475.00 | 16,171.00 | 16,465.00 | 15,665.07 | 1,104,043 |
| 2022-07-27 | 15,999.00 | 16,260.00 | 15,999.00 | 16,231.00 | 15,442.44 | 914,648 |
| 2022-07-26 | 15,782.00 | 16,006.00 | 15,782.00 | 16,006.00 | 15,228.37 | 768,359 |
| 2022-07-25 | 15,931.00 | 15,931.00 | 15,702.00 | 15,847.00 | 15,077.09 | 762,341 |
| 2022-07-22 | 15,900.00 | 15,959.00 | 15,710.00 | 15,837.00 | 15,067.58 | 896,722 |
| 2022-07-21 | 15,650.00 | 15,906.00 | 15,634.00 | 15,808.00 | 15,039.99 | 1,331,040 |
| 2022-07-20 | 15,756.00 | 15,898.00 | 15,649.00 | 15,800.00 | 15,032.38 | 1,279,705 |
| 2022-07-19 | 15,763.00 | 15,855.00 | 15,422.00 | 15,779.00 | 15,012.40 | 1,418,530 |
| 2022-07-18 | 15,427.00 | 15,900.00 | 15,427.00 | 15,689.00 | 14,926.77 | 1,543,855 |
| 2022-07-15 | 15,268.00 | 15,525.00 | 15,248.00 | 15,422.00 | 14,672.74 | 943,178 |
| 2022-07-14 | 14,950.00 | 15,542.00 | 14,950.00 | 15,302.00 | 14,558.57 | 1,705,733 |
| 2022-07-13 | 15,199.00 | 15,199.00 | 14,800.00 | 14,927.00 | 14,201.79 | 1,196,432 |
| 2022-07-12 | 15,184.00 | 15,184.00 | 14,700.00 | 15,090.00 | 14,356.87 | 902,636 |
| 2022-07-11 | 14,815.00 | 15,042.00 | 14,618.00 | 15,039.00 | 14,308.35 | 645,458 |
| 2022-07-08 | 14,697.00 | 14,859.00 | 14,466.00 | 14,847.00 | 14,125.68 | 404,685 |
| 2022-07-07 | 14,658.00 | 14,828.00 | 14,484.00 | 14,573.00 | 13,864.99 | 685,722 |
| 2022-07-06 | 14,649.00 | 14,649.00 | 14,366.00 | 14,579.00 | 13,870.70 | 660,345 |
| 2022-07-05 | 14,312.00 | 14,420.00 | 14,231.00 | 14,410.00 | 13,709.91 | 874,154 |
| 2022-07-04 | 14,134.00 | 14,354.00 | 14,096.00 | 14,303.00 | 13,608.11 | 767,606 |
| 2022-07-01 | 14,382.00 | 14,382.00 | 14,060.00 | 14,129.00 | 13,442.56 | 1,219,324 |
| 2022-06-30 | 14,067.00 | 14,484.00 | 14,007.00 | 14,204.00 | 13,513.92 | 2,184,162 |
| 2022-06-29 | 14,150.00 | 14,206.00 | 13,915.00 | 14,101.00 | 13,415.92 | 1,297,329 |
| 2022-06-28 | 14,539.00 | 14,653.00 | 14,321.00 | 14,542.00 | 13,531.04 | 938,081 |
| 2022-06-27 | 14,700.00 | 14,813.00 | 14,447.00 | 14,573.00 | 13,559.89 | 532,188 |
| 2022-06-24 | 14,400.00 | 14,601.00 | 14,366.00 | 14,561.00 | 13,548.72 | 626,202 |
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.