Tiger Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 30,966.00 | 30,966.00 | 30,211.00 | 30,667.00 | 30,667.00 | 746,743 |
| 2025-05-12 | 30,601.00 | 31,409.00 | 30,601.00 | 30,914.00 | 30,914.00 | 885,747 |
| 2025-05-09 | 29,967.00 | 30,312.00 | 29,897.00 | 30,248.00 | 30,248.00 | 385,704 |
| 2025-05-08 | 29,840.00 | 30,201.00 | 29,796.00 | 30,000.00 | 30,000.00 | 572,700 |
| 2025-05-07 | 29,460.00 | 29,856.00 | 29,460.00 | 29,841.00 | 29,841.00 | 845,347 |
| 2025-05-06 | 29,716.00 | 29,734.00 | 29,154.00 | 29,500.00 | 29,500.00 | 478,820 |
| 2025-05-05 | 29,820.00 | 29,834.00 | 29,491.00 | 29,725.00 | 29,725.00 | 550,791 |
| 2025-05-02 | 28,866.00 | 29,700.00 | 28,866.00 | 29,627.00 | 29,627.00 | 519,217 |
| 2025-04-30 | 29,028.00 | 29,328.00 | 28,837.00 | 29,000.00 | 29,000.00 | 530,282 |
| 2025-04-29 | 29,411.00 | 29,429.00 | 29,008.00 | 29,144.00 | 29,144.00 | 465,482 |
| 2025-04-25 | 29,366.00 | 29,447.00 | 29,188.00 | 29,391.00 | 29,391.00 | 767,856 |
| 2025-04-24 | 29,215.00 | 29,486.00 | 29,078.00 | 29,318.00 | 29,318.00 | 568,407 |
| 2025-04-23 | 28,514.00 | 29,218.00 | 28,496.00 | 29,187.00 | 29,187.00 | 638,770 |
| 2025-04-22 | 29,072.00 | 29,072.00 | 28,389.00 | 28,496.00 | 28,496.00 | 891,129 |
| 2025-04-17 | 28,327.00 | 28,968.00 | 28,126.00 | 28,607.00 | 28,607.00 | 1,209,597 |
| 2025-04-16 | 28,600.00 | 28,895.00 | 28,306.00 | 28,741.00 | 28,741.00 | 550,613 |
| 2025-04-15 | 27,775.00 | 28,647.00 | 27,775.00 | 28,437.00 | 28,437.00 | 1,071,509 |
| 2025-04-14 | 27,525.00 | 28,224.00 | 27,525.00 | 28,086.00 | 28,086.00 | 625,295 |
| 2025-04-11 | 26,531.00 | 27,513.00 | 26,531.00 | 27,430.00 | 27,430.00 | 878,076 |
| 2025-04-10 | 26,600.00 | 27,614.00 | 26,572.00 | 27,050.00 | 27,050.00 | 3,341,235 |
| 2025-04-09 | 26,699.00 | 26,700.00 | 26,079.00 | 26,425.00 | 26,425.00 | 602,626 |
| 2025-04-08 | 26,035.00 | 26,931.00 | 26,035.00 | 26,860.00 | 26,860.00 | 874,215 |
| 2025-04-07 | 25,480.00 | 26,776.00 | 24,672.00 | 26,037.00 | 26,037.00 | 1,181,177 |
| 2025-04-04 | 26,619.00 | 27,244.00 | 25,676.00 | 25,882.00 | 25,882.00 | 1,007,496 |
| 2025-04-03 | 27,703.00 | 27,703.00 | 26,118.00 | 26,654.00 | 26,654.00 | 1,028,626 |
| 2025-04-02 | 28,199.00 | 29,266.00 | 27,720.00 | 27,835.00 | 27,835.00 | 766,281 |
| 2025-04-01 | 27,788.00 | 28,949.00 | 27,787.00 | 28,843.00 | 28,843.00 | 1,004,870 |
| 2025-03-31 | 27,324.00 | 28,169.00 | 27,324.00 | 27,788.00 | 27,788.00 | 1,232,191 |
| 2025-03-28 | 27,250.00 | 27,769.00 | 27,250.00 | 27,309.00 | 27,309.00 | 733,699 |
| 2025-03-27 | 27,272.00 | 27,847.00 | 26,838.00 | 27,347.00 | 27,347.00 | 688,242 |
| 2025-03-26 | 27,162.00 | 27,162.00 | 26,699.00 | 26,983.00 | 26,983.00 | 449,464 |
| 2025-03-25 | 26,800.00 | 26,818.00 | 26,569.00 | 26,676.00 | 26,676.00 | 565,002 |
| 2025-03-24 | 27,049.00 | 27,052.00 | 26,346.00 | 26,458.00 | 26,458.00 | 620,001 |
| 2025-03-20 | 26,635.00 | 26,950.00 | 26,326.00 | 26,326.00 | 26,326.00 | 979,346 |
| 2025-03-19 | 26,378.00 | 26,777.00 | 26,234.00 | 26,480.00 | 26,480.00 | 534,636 |
| 2025-03-18 | 26,301.00 | 27,039.00 | 26,301.00 | 26,341.00 | 26,341.00 | 461,026 |
| 2025-03-17 | 26,208.00 | 26,838.00 | 26,206.00 | 26,729.00 | 26,729.00 | 382,302 |
| 2025-03-14 | 26,338.00 | 26,338.00 | 26,030.00 | 26,200.00 | 26,200.00 | 398,639 |
| 2025-03-13 | 26,323.00 | 26,323.00 | 26,012.00 | 26,045.00 | 26,045.00 | 342,185 |
| 2025-03-12 | 26,215.00 | 26,327.00 | 25,715.00 | 26,100.00 | 26,100.00 | 508,813 |
| 2025-03-11 | 26,280.00 | 26,372.00 | 25,937.00 | 26,008.00 | 26,008.00 | 520,562 |
| 2025-03-10 | 26,536.00 | 26,882.00 | 26,255.00 | 26,281.00 | 26,281.00 | 212,307 |
| 2025-03-07 | 26,515.00 | 26,727.00 | 26,207.00 | 26,632.00 | 26,632.00 | 373,985 |
| 2025-03-06 | 27,288.00 | 27,288.00 | 26,374.00 | 26,379.00 | 26,379.00 | 680,778 |
| 2025-03-05 | 27,016.00 | 27,522.00 | 26,997.00 | 27,000.00 | 27,000.00 | 878,950 |
| 2025-03-04 | 26,553.00 | 27,313.00 | 26,553.00 | 27,039.00 | 27,039.00 | 512,928 |
| 2025-03-03 | 27,113.00 | 27,704.00 | 26,870.00 | 26,900.00 | 26,900.00 | 311,869 |
| 2025-02-28 | 26,654.00 | 27,056.00 | 26,278.00 | 27,045.00 | 27,045.00 | 1,650,927 |
| 2025-02-27 | 26,500.00 | 27,479.00 | 26,454.00 | 26,676.00 | 26,676.00 | 644,469 |
| 2025-02-26 | 26,550.00 | 27,103.00 | 26,472.00 | 26,797.00 | 26,797.00 | 377,521 |
| 2025-02-25 | 26,691.50 | 26,691.50 | 26,044.00 | 26,555.00 | 26,555.00 | 488,364 |
| 2025-02-24 | 26,552.00 | 26,620.00 | 26,169.00 | 26,425.00 | 26,425.00 | 313,553 |
| 2025-02-21 | 27,120.00 | 27,120.00 | 26,527.00 | 26,638.00 | 26,638.00 | 439,255 |
| 2025-02-20 | 27,085.00 | 27,327.00 | 26,901.00 | 27,007.00 | 27,007.00 | 367,085 |
| 2025-02-19 | 27,207.00 | 27,519.00 | 27,073.00 | 27,321.00 | 27,321.00 | 338,199 |
| 2025-02-18 | 27,399.00 | 27,473.00 | 26,548.00 | 27,440.00 | 27,440.00 | 350,762 |
| 2025-02-17 | 27,031.00 | 27,230.00 | 26,910.00 | 27,150.00 | 27,150.00 | 211,487 |
| 2025-02-14 | 27,236.00 | 27,299.00 | 26,831.50 | 27,040.00 | 27,040.00 | 394,906 |
| 2025-02-13 | 27,400.00 | 27,400.00 | 26,998.00 | 27,157.00 | 27,157.00 | 759,515 |
| 2025-02-12 | 27,361.00 | 27,512.00 | 27,204.00 | 27,295.00 | 27,295.00 | 482,723 |
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.