Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 18,350.00 | 18,542.00 | 18,190.00 | 18,329.00 | 16,585.00 | 219,095 |
| 2021-12-29 | 18,138.00 | 18,334.00 | 18,006.00 | 18,334.00 | 16,589.52 | 100,201 |
| 2021-12-28 | 18,050.00 | 18,050.00 | 17,855.00 | 18,020.00 | 16,305.40 | 123,836 |
| 2021-12-24 | 18,100.00 | 18,115.00 | 17,893.00 | 17,900.00 | 16,196.82 | 18,526 |
| 2021-12-23 | 17,749.00 | 18,178.00 | 17,671.00 | 18,121.00 | 16,396.79 | 278,363 |
| 2021-12-22 | 17,366.00 | 17,703.00 | 17,366.00 | 17,676.00 | 15,994.13 | 175,390 |
| 2021-12-21 | 17,580.00 | 17,900.00 | 17,308.00 | 17,318.00 | 15,670.19 | 136,503 |
| 2021-12-20 | 17,566.00 | 17,655.00 | 17,351.00 | 17,372.00 | 15,719.06 | 242,587 |
| 2021-12-17 | 17,887.00 | 17,887.00 | 17,414.00 | 17,566.00 | 15,894.60 | 1,149,741 |
| 2021-12-15 | 17,600.00 | 17,773.00 | 17,576.00 | 17,651.00 | 15,971.51 | 150,709 |
| 2021-12-14 | 17,550.00 | 18,077.00 | 17,479.00 | 17,666.00 | 15,985.08 | 441,061 |
| 2021-12-13 | 17,737.00 | 17,963.00 | 17,371.00 | 17,487.00 | 15,823.11 | 325,377 |
| 2021-12-10 | 17,915.00 | 17,969.00 | 17,702.00 | 17,702.00 | 16,017.66 | 482,982 |
| 2021-12-09 | 18,106.00 | 18,167.00 | 17,691.00 | 17,914.00 | 16,209.49 | 353,195 |
| 2021-12-08 | 18,401.00 | 18,644.00 | 18,057.00 | 18,076.00 | 16,356.07 | 321,945 |
| 2021-12-07 | 18,300.00 | 19,047.00 | 18,110.00 | 18,584.00 | 16,815.73 | 216,053 |
| 2021-12-06 | 18,674.00 | 18,909.00 | 18,514.00 | 18,584.00 | 16,815.73 | 132,650 |
| 2021-12-03 | 18,848.00 | 19,113.00 | 18,664.00 | 18,729.00 | 16,946.94 | 411,433 |
| 2021-12-02 | 18,100.00 | 18,863.00 | 18,100.00 | 18,847.00 | 17,053.71 | 292,501 |
| 2021-12-01 | 17,946.00 | 18,512.00 | 17,946.00 | 18,176.00 | 16,446.56 | 427,436 |
| 2021-11-30 | 18,001.00 | 18,621.00 | 17,883.00 | 17,923.00 | 16,217.63 | 680,959 |
| 2021-11-29 | 18,001.00 | 18,564.00 | 18,001.00 | 18,442.00 | 16,687.25 | 205,654 |
| 2021-11-26 | 18,720.00 | 18,720.00 | 18,001.00 | 18,021.00 | 16,306.30 | 148,563 |
| 2021-11-25 | 18,453.00 | 18,891.00 | 18,400.00 | 18,724.00 | 16,942.41 | 276,401 |
| 2021-11-24 | 19,600.00 | 19,600.00 | 18,453.00 | 18,473.00 | 16,715.30 | 245,839 |
| 2021-11-23 | 19,301.00 | 19,573.00 | 18,903.00 | 19,040.00 | 17,228.35 | 548,172 |
| 2021-11-22 | 19,538.00 | 19,686.00 | 19,353.00 | 19,404.00 | 17,557.71 | 438,325 |
| 2021-11-19 | 19,649.00 | 19,885.00 | 19,300.00 | 19,550.00 | 17,689.82 | 907,128 |
| 2021-11-18 | 19,750.00 | 19,750.00 | 19,457.00 | 19,735.00 | 17,857.22 | 373,657 |
| 2021-11-17 | 19,707.00 | 19,745.00 | 19,500.00 | 19,600.00 | 17,735.06 | 185,236 |
| 2021-11-16 | 19,716.00 | 19,827.00 | 19,669.00 | 19,806.00 | 17,921.46 | 159,067 |
| 2021-11-15 | 19,400.00 | 19,656.00 | 19,400.00 | 19,656.00 | 17,785.73 | 238,767 |
| 2021-11-12 | 19,599.00 | 19,605.00 | 19,330.00 | 19,397.00 | 17,551.38 | 320,589 |
| 2021-11-11 | 19,400.00 | 19,586.00 | 19,136.00 | 19,581.00 | 17,717.87 | 190,336 |
| 2021-11-10 | 19,200.00 | 19,419.00 | 19,162.00 | 19,272.00 | 17,438.27 | 266,809 |
| 2021-11-09 | 19,296.00 | 19,374.00 | 19,109.00 | 19,200.00 | 17,373.12 | 399,536 |
| 2021-11-08 | 19,666.00 | 19,666.00 | 19,248.00 | 19,264.00 | 17,431.03 | 221,178 |
| 2021-11-05 | 19,629.00 | 19,629.00 | 19,410.00 | 19,560.00 | 17,698.87 | 209,522 |
| 2021-11-04 | 19,933.00 | 19,933.00 | 19,414.00 | 19,414.00 | 17,566.76 | 169,024 |
| 2021-11-03 | 19,600.00 | 19,902.00 | 19,600.00 | 19,800.00 | 17,916.03 | 187,740 |
| 2021-11-02 | 19,322.00 | 19,842.00 | 19,322.00 | 19,638.00 | 17,769.45 | 511,201 |
| 2021-10-29 | 18,890.00 | 19,569.50 | 18,890.00 | 19,267.00 | 17,433.75 | 866,121 |
| 2021-10-28 | 19,800.00 | 19,800.00 | 19,253.00 | 19,500.00 | 17,644.58 | 299,523 |
| 2021-10-27 | 18,700.00 | 19,641.00 | 18,629.00 | 19,641.00 | 17,772.16 | 626,257 |
| 2021-10-26 | 18,600.00 | 18,909.00 | 17,800.00 | 18,700.00 | 16,920.70 | 840,884 |
| 2021-10-25 | 18,696.00 | 18,980.00 | 18,696.00 | 18,873.00 | 17,077.24 | 120,956 |
| 2021-10-22 | 18,842.00 | 18,842.00 | 18,562.00 | 18,798.00 | 17,009.37 | 165,458 |
| 2021-10-21 | 18,900.00 | 18,963.00 | 18,548.00 | 18,615.00 | 16,843.79 | 1,266,517 |
| 2021-10-20 | 18,910.00 | 18,950.00 | 18,706.00 | 18,817.00 | 17,026.57 | 277,445 |
← NewerPage 21 of 21 · 1,249 trading days
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.