Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,025.00 | 16,545.00 | 16,025.00 | 16,342.00 | 15,205.91 | 404,216 |
| 2022-03-24 | 16,417.00 | 16,642.00 | 16,046.00 | 16,165.00 | 15,041.21 | 657,333 |
| 2022-03-23 | 16,275.00 | 16,596.00 | 16,142.00 | 16,417.00 | 15,275.69 | 639,894 |
| 2022-03-22 | 16,400.00 | 16,681.00 | 16,162.00 | 16,274.00 | 15,142.63 | 873,478 |
| 2022-03-18 | 16,951.00 | 16,951.00 | 16,476.00 | 16,605.00 | 15,450.62 | 1,758,272 |
| 2022-03-17 | 16,379.00 | 17,074.00 | 16,379.00 | 16,699.00 | 15,538.09 | 587,581 |
| 2022-03-16 | 15,746.00 | 16,341.00 | 15,710.00 | 16,204.00 | 15,077.50 | 805,659 |
| 2022-03-15 | 15,670.00 | 16,043.00 | 15,379.00 | 15,658.00 | 14,569.46 | 692,512 |
| 2022-03-14 | 15,101.00 | 15,734.00 | 15,051.00 | 15,670.00 | 14,580.62 | 600,046 |
| 2022-03-11 | 15,467.00 | 15,467.00 | 15,000.00 | 15,083.00 | 14,034.43 | 841,708 |
| 2022-03-10 | 15,225.00 | 15,640.00 | 15,225.00 | 15,225.00 | 14,166.56 | 571,307 |
| 2022-03-09 | 15,100.00 | 15,796.00 | 14,701.00 | 15,273.00 | 14,211.22 | 805,704 |
| 2022-03-08 | 15,100.00 | 15,563.00 | 15,053.00 | 15,100.00 | 14,050.25 | 733,534 |
| 2022-03-07 | 16,640.00 | 16,640.00 | 15,055.00 | 15,431.00 | 14,358.24 | 1,339,102 |
| 2022-03-04 | 17,043.00 | 17,215.00 | 16,460.00 | 16,571.00 | 15,418.99 | 714,749 |
| 2022-03-03 | 17,031.00 | 17,374.00 | 16,793.00 | 17,020.00 | 15,836.77 | 521,598 |
| 2022-03-02 | 17,102.00 | 17,102.00 | 16,631.00 | 16,941.00 | 15,763.26 | 719,503 |
| 2022-03-01 | 16,221.00 | 17,456.00 | 16,221.00 | 16,960.00 | 15,780.94 | 884,181 |
| 2022-02-28 | 16,575.00 | 16,670.00 | 16,209.00 | 16,334.00 | 15,198.46 | 1,129,264 |
| 2022-02-25 | 16,450.00 | 16,738.00 | 16,098.00 | 16,575.00 | 15,422.71 | 875,037 |
| 2022-02-24 | 17,000.00 | 17,000.00 | 15,996.00 | 16,090.00 | 14,971.43 | 914,494 |
| 2022-02-23 | 16,786.00 | 17,255.00 | 16,582.00 | 17,043.00 | 15,858.17 | 480,364 |
| 2022-02-22 | 16,711.00 | 16,896.00 | 16,423.00 | 16,786.00 | 15,619.04 | 964,743 |
| 2022-02-21 | 17,000.00 | 17,076.00 | 16,707.00 | 16,759.00 | 15,593.92 | 589,118 |
| 2022-02-18 | 16,970.00 | 17,054.00 | 16,815.00 | 16,934.00 | 15,756.75 | 665,309 |
| 2022-02-17 | 17,491.00 | 17,491.00 | 16,851.00 | 17,000.00 | 15,818.16 | 1,014,350 |
| 2022-02-16 | 17,718.00 | 18,100.00 | 17,081.00 | 17,464.00 | 16,249.90 | 744,836 |
| 2022-02-15 | 17,250.00 | 17,980.00 | 17,163.00 | 17,658.00 | 16,430.42 | 1,452,350 |
| 2022-02-14 | 17,791.00 | 17,791.00 | 17,193.00 | 17,352.00 | 16,145.69 | 416,745 |
| 2022-02-11 | 17,572.00 | 17,859.50 | 17,460.00 | 17,746.00 | 16,512.30 | 302,119 |
| 2022-02-10 | 17,650.00 | 17,811.00 | 17,446.00 | 17,572.00 | 16,350.40 | 506,858 |
| 2022-02-09 | 17,781.00 | 17,972.00 | 17,509.00 | 17,644.00 | 16,417.39 | 272,611 |
| 2022-02-08 | 17,500.00 | 17,965.00 | 17,469.00 | 17,700.00 | 16,469.50 | 365,409 |
| 2022-02-07 | 18,030.00 | 18,085.00 | 17,473.00 | 17,500.00 | 16,283.40 | 523,042 |
| 2022-02-04 | 18,222.00 | 18,222.00 | 17,998.00 | 18,018.00 | 16,765.39 | 92,285 |
| 2022-02-03 | 18,077.00 | 18,136.00 | 17,941.00 | 18,027.00 | 16,773.77 | 232,862 |
| 2022-02-02 | 17,900.00 | 18,422.00 | 17,888.00 | 18,070.00 | 16,813.78 | 350,448 |
| 2022-02-01 | 18,330.00 | 18,600.00 | 17,763.00 | 17,996.00 | 16,744.92 | 323,468 |
| 2022-01-31 | 18,196.00 | 18,428.00 | 18,196.00 | 18,327.00 | 17,052.91 | 449,074 |
| 2022-01-28 | 18,254.00 | 18,254.00 | 17,926.00 | 18,056.00 | 16,800.75 | 114,616 |
| 2022-01-27 | 18,000.00 | 18,273.00 | 17,645.00 | 17,874.00 | 16,631.40 | 187,947 |
| 2022-01-26 | 17,900.00 | 17,902.00 | 17,476.00 | 17,851.00 | 16,610.00 | 404,676 |
| 2022-01-25 | 17,900.00 | 18,087.00 | 17,575.00 | 17,803.00 | 16,565.34 | 288,244 |
| 2022-01-24 | 18,294.00 | 18,326.00 | 18,028.00 | 18,045.00 | 16,790.51 | 233,761 |
| 2022-01-21 | 18,099.00 | 18,269.00 | 18,099.00 | 18,208.00 | 16,942.18 | 294,884 |
| 2022-01-20 | 18,475.00 | 18,475.00 | 18,059.00 | 18,203.00 | 16,937.53 | 137,412 |
| 2022-01-19 | 18,137.00 | 18,627.00 | 17,824.00 | 18,231.00 | 16,963.58 | 271,875 |
| 2022-01-18 | 18,649.00 | 18,649.00 | 18,149.00 | 18,299.00 | 17,026.86 | 212,095 |
| 2022-01-17 | 18,691.00 | 18,691.00 | 18,389.00 | 18,500.00 | 17,213.88 | 147,372 |
| 2022-01-14 | 18,559.00 | 18,667.00 | 18,384.00 | 18,417.00 | 17,136.65 | 163,992 |
| 2022-01-13 | 18,300.00 | 18,576.00 | 18,116.00 | 18,457.00 | 17,173.87 | 313,623 |
| 2022-01-12 | 18,051.00 | 18,311.00 | 17,748.00 | 18,247.00 | 16,978.47 | 403,642 |
| 2022-01-11 | 18,295.00 | 18,420.00 | 17,971.00 | 18,370.00 | 16,622.10 | 365,573 |
| 2022-01-10 | 18,223.00 | 18,335.00 | 18,101.00 | 18,169.00 | 16,440.22 | 178,369 |
| 2022-01-07 | 18,100.00 | 18,247.00 | 17,997.00 | 18,100.00 | 16,377.79 | 252,333 |
| 2022-01-06 | 18,075.00 | 18,215.00 | 18,075.00 | 18,161.00 | 16,432.98 | 174,081 |
| 2022-01-05 | 18,106.00 | 18,331.00 | 18,106.00 | 18,249.00 | 16,512.61 | 188,306 |
| 2022-01-04 | 18,200.00 | 18,327.00 | 18,087.00 | 18,160.00 | 16,432.08 | 195,847 |
| 2022-01-03 | 18,499.00 | 18,499.00 | 18,130.00 | 18,150.00 | 16,423.03 | 161,689 |
| 2021-12-31 | 18,324.00 | 18,406.00 | 17,998.00 | 18,100.00 | 16,377.79 | 172,992 |
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.