Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 14,400.00 | 14,601.00 | 14,366.00 | 14,561.00 | 13,548.72 | 626,202 |
| 2022-06-23 | 14,230.00 | 14,340.00 | 14,000.00 | 14,304.00 | 13,309.59 | 602,435 |
| 2022-06-22 | 14,248.00 | 14,303.00 | 13,921.00 | 14,230.00 | 13,240.73 | 1,253,576 |
| 2022-06-21 | 14,031.00 | 14,286.00 | 14,031.00 | 14,210.00 | 13,222.12 | 895,832 |
| 2022-06-20 | 13,900.00 | 14,357.00 | 13,892.00 | 13,999.00 | 13,025.79 | 849,616 |
| 2022-06-17 | 13,752.00 | 14,139.00 | 13,700.00 | 13,999.00 | 13,025.79 | 3,043,607 |
| 2022-06-15 | 13,669.00 | 14,004.00 | 13,427.00 | 13,956.00 | 12,985.78 | 1,414,349 |
| 2022-06-14 | 13,531.00 | 13,695.00 | 13,531.00 | 13,594.00 | 12,648.95 | 1,532,674 |
| 2022-06-13 | 14,001.00 | 14,001.00 | 13,473.00 | 13,600.00 | 12,654.53 | 1,164,373 |
| 2022-06-10 | 14,080.00 | 14,080.00 | 13,458.00 | 14,001.00 | 13,027.65 | 1,909,171 |
| 2022-06-09 | 14,277.00 | 14,277.00 | 13,860.00 | 13,981.00 | 13,009.04 | 1,616,251 |
| 2022-06-08 | 14,477.00 | 14,477.00 | 14,159.00 | 14,212.00 | 13,223.98 | 1,260,794 |
| 2022-06-07 | 14,300.00 | 14,505.00 | 14,032.00 | 14,258.00 | 13,266.79 | 1,016,407 |
| 2022-06-06 | 14,300.00 | 14,625.00 | 14,247.00 | 14,560.00 | 13,547.79 | 1,410,823 |
| 2022-06-03 | 14,200.00 | 14,335.00 | 13,951.00 | 14,335.00 | 13,338.43 | 1,233,495 |
| 2022-06-02 | 14,425.00 | 14,946.00 | 14,162.00 | 14,200.00 | 13,212.82 | 1,488,737 |
| 2022-06-01 | 14,160.00 | 14,916.00 | 14,089.00 | 14,800.00 | 13,771.11 | 2,923,793 |
| 2022-05-31 | 14,241.00 | 14,825.00 | 14,053.00 | 14,305.00 | 13,310.52 | 20,417,921 |
| 2022-05-30 | 14,595.00 | 14,736.00 | 14,055.00 | 14,217.00 | 13,228.64 | 2,322,647 |
| 2022-05-27 | 14,860.00 | 14,860.00 | 14,520.00 | 14,712.00 | 13,689.22 | 1,158,970 |
| 2022-05-26 | 15,050.00 | 15,050.00 | 14,225.00 | 14,704.00 | 13,681.78 | 1,330,742 |
| 2022-05-25 | 14,246.00 | 15,490.00 | 14,246.00 | 14,671.00 | 13,651.07 | 2,247,989 |
| 2022-05-24 | 13,642.00 | 14,390.00 | 13,638.00 | 14,070.00 | 13,091.86 | 1,511,626 |
| 2022-05-23 | 14,039.00 | 14,081.00 | 13,853.00 | 13,900.00 | 12,933.67 | 1,433,368 |
| 2022-05-20 | 14,141.00 | 14,307.00 | 13,881.00 | 13,899.00 | 12,932.74 | 1,190,310 |
| 2022-05-19 | 14,200.00 | 14,252.00 | 13,877.00 | 14,100.00 | 13,119.77 | 1,347,605 |
| 2022-05-18 | 14,434.00 | 14,434.00 | 14,085.00 | 14,099.00 | 13,118.84 | 1,487,895 |
| 2022-05-17 | 13,700.00 | 14,285.00 | 13,700.00 | 14,141.00 | 13,157.92 | 1,737,052 |
| 2022-05-16 | 14,101.00 | 14,205.00 | 13,943.00 | 13,985.00 | 13,012.76 | 1,345,452 |
| 2022-05-13 | 14,151.00 | 14,468.00 | 13,511.00 | 14,078.00 | 13,099.30 | 4,057,602 |
| 2022-05-12 | 14,601.00 | 14,882.00 | 14,508.00 | 14,616.00 | 13,599.90 | 824,876 |
| 2022-05-11 | 14,953.00 | 15,050.00 | 14,654.00 | 14,866.00 | 13,832.52 | 516,707 |
| 2022-05-10 | 14,700.00 | 15,065.00 | 14,609.00 | 14,887.00 | 13,852.06 | 616,509 |
| 2022-05-09 | 14,605.00 | 14,760.00 | 14,501.00 | 14,518.00 | 13,508.71 | 696,199 |
| 2022-05-06 | 14,940.00 | 14,940.00 | 14,625.00 | 14,716.00 | 13,692.95 | 703,578 |
| 2022-05-05 | 15,125.00 | 15,368.00 | 14,946.00 | 14,946.00 | 13,906.96 | 968,101 |
| 2022-05-04 | 15,131.00 | 15,459.00 | 15,131.00 | 15,155.00 | 14,101.43 | 702,366 |
| 2022-05-03 | 15,475.00 | 15,547.00 | 15,206.00 | 15,393.00 | 14,322.88 | 645,763 |
| 2022-04-29 | 15,675.00 | 15,754.00 | 15,458.00 | 15,500.00 | 14,422.44 | 774,866 |
| 2022-04-28 | 15,728.00 | 15,728.00 | 15,179.00 | 15,500.00 | 14,422.44 | 895,781 |
| 2022-04-26 | 15,255.00 | 15,418.00 | 15,200.00 | 15,325.00 | 14,259.61 | 649,011 |
| 2022-04-25 | 15,743.00 | 15,743.00 | 15,189.00 | 15,255.00 | 14,194.47 | 853,132 |
| 2022-04-22 | 15,304.00 | 15,679.00 | 15,304.00 | 15,574.00 | 14,491.30 | 877,459 |
| 2022-04-21 | 15,336.00 | 15,541.00 | 15,236.00 | 15,400.00 | 14,329.39 | 1,084,018 |
| 2022-04-20 | 14,799.00 | 15,522.00 | 14,603.00 | 15,438.00 | 14,364.75 | 1,271,107 |
| 2022-04-19 | 15,000.00 | 15,071.00 | 14,400.00 | 14,592.00 | 13,577.57 | 1,830,281 |
| 2022-04-14 | 14,859.00 | 14,901.00 | 14,528.00 | 14,684.00 | 13,663.17 | 877,757 |
| 2022-04-13 | 15,453.00 | 15,453.00 | 14,833.50 | 14,876.00 | 13,841.82 | 1,054,890 |
| 2022-04-12 | 15,405.00 | 15,439.00 | 15,137.00 | 15,351.00 | 14,283.80 | 700,352 |
| 2022-04-11 | 15,495.00 | 15,504.00 | 15,166.00 | 15,401.00 | 14,330.32 | 849,185 |
| 2022-04-08 | 15,000.00 | 15,487.00 | 14,875.00 | 15,298.00 | 14,234.49 | 1,048,606 |
| 2022-04-07 | 15,765.00 | 15,765.00 | 15,000.00 | 15,000.00 | 13,957.20 | 1,404,874 |
| 2022-04-06 | 15,294.00 | 15,891.00 | 15,294.00 | 15,864.00 | 14,761.14 | 622,640 |
| 2022-04-05 | 15,400.00 | 15,555.00 | 15,087.00 | 15,301.00 | 14,237.28 | 861,732 |
| 2022-04-04 | 15,802.00 | 15,802.00 | 15,370.00 | 15,370.00 | 14,301.48 | 464,119 |
| 2022-04-01 | 16,492.00 | 16,492.00 | 15,515.00 | 15,678.00 | 14,588.07 | 511,002 |
| 2022-03-31 | 16,123.00 | 16,269.00 | 15,870.00 | 16,190.00 | 15,064.47 | 1,502,330 |
| 2022-03-30 | 16,000.00 | 16,244.00 | 15,785.00 | 15,864.00 | 14,761.14 | 1,253,256 |
| 2022-03-29 | 16,309.00 | 16,362.00 | 15,645.00 | 16,125.00 | 15,003.99 | 1,145,228 |
| 2022-03-28 | 16,520.00 | 16,637.00 | 15,954.00 | 15,972.00 | 14,861.63 | 793,045 |
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.