Tiger Brands Limited (JSE:TBS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30,157
-225 (-0.74%)
Aug 6, 2025, 11:44 AM SAST
Tiger Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 30,311.00 | 30,394.00 | 29,816.00 | 30,382.00 | 30,384.00 | 1.92% | 295,995 |
| Aug 4, 2025 | 30,026.00 | 30,160.00 | 29,599.00 | 29,811.00 | 29,811.00 | -0.70% | 131,814 |
| Aug 1, 2025 | 30,000.00 | 30,372.00 | 29,816.00 | 30,021.00 | 30,021.00 | -1.09% | 398,002 |
| Jul 31, 2025 | 30,105.00 | 30,419.00 | 29,971.00 | 30,352.00 | 30,352.00 | 0.82% | 973,547 |
| Jul 30, 2025 | 29,751.00 | 30,441.00 | 29,372.00 | 30,104.00 | 30,104.00 | -0.52% | 107,525 |
| Jul 29, 2025 | 29,936.00 | 30,262.00 | 29,845.00 | 30,262.00 | 30,262.00 | 1.13% | 146,107 |
| Jul 28, 2025 | 29,876.00 | 30,129.00 | 29,721.00 | 29,925.00 | 29,925.00 | -0.33% | 182,686 |
| Jul 25, 2025 | 30,001.00 | 30,120.00 | 29,570.00 | 30,024.00 | 30,024.00 | -0.25% | 429,171 |
| Jul 24, 2025 | 29,501.00 | 30,319.00 | 29,501.00 | 30,099.00 | 30,099.00 | -0.05% | 198,138 |
| Jul 23, 2025 | 29,011.00 | 30,199.00 | 29,011.00 | 30,114.00 | 30,114.00 | 1.84% | 298,389 |
| Jul 22, 2025 | 29,159.00 | 29,573.00 | 29,100.00 | 29,571.00 | 29,571.00 | 1.63% | 359,312 |
| Jul 21, 2025 | 29,729.00 | 29,735.00 | 29,056.00 | 29,098.00 | 29,098.00 | -0.90% | 317,706 |
| Jul 18, 2025 | 29,970.00 | 30,025.00 | 29,361.00 | 29,361.00 | 29,361.00 | -1.77% | 306,627 |
| Jul 17, 2025 | 30,455.00 | 30,455.00 | 29,399.00 | 29,891.00 | 29,891.00 | 0.26% | 736,973 |
| Jul 16, 2025 | 29,376.00 | 29,813.00 | 29,137.00 | 29,813.00 | 29,813.00 | 1.15% | 1,265,328 |
| Jul 15, 2025 | 29,300.00 | 29,634.00 | 29,300.00 | 29,475.00 | 29,475.00 | -0.01% | 278,051 |
| Jul 14, 2025 | 29,643.00 | 29,708.00 | 29,345.00 | 29,478.00 | 29,478.00 | -1.10% | 131,652 |
| Jul 11, 2025 | 30,899.00 | 30,899.00 | 29,721.00 | 29,806.00 | 29,806.00 | -1.23% | 215,080 |
| Jul 10, 2025 | 29,999.00 | 30,390.00 | 29,999.00 | 30,178.00 | 30,178.00 | -0.38% | 256,706 |
| Jul 9, 2025 | 31,248.00 | 31,248.00 | 29,915.00 | 30,292.00 | 30,292.00 | 0.87% | 514,345 |
| Jul 8, 2025 | 30,541.00 | 30,678.00 | 29,958.00 | 30,032.00 | 30,032.00 | -1.29% | 393,616 |
| Jul 7, 2025 | 30,400.00 | 30,676.00 | 30,258.00 | 30,426.00 | 30,426.00 | -0.63% | 228,285 |
| Jul 4, 2025 | 30,485.00 | 30,774.00 | 30,458.00 | 30,620.00 | 30,620.00 | 0.04% | 115,418 |
| Jul 3, 2025 | 30,499.00 | 30,900.00 | 29,993.00 | 30,609.00 | 30,609.00 | 2.33% | 368,386 |
| Jul 2, 2025 | 30,580.00 | 30,613.00 | 29,654.00 | 29,911.00 | 29,911.00 | -6.66% | 902,952 |
| Jul 1, 2025 | 32,399.00 | 32,400.00 | 31,803.00 | 32,045.00 | 30,414.00 | 0.50% | 321,520 |
| Jun 30, 2025 | 31,650.00 | 32,346.00 | 31,650.00 | 31,887.00 | 30,264.04 | -0.38% | 521,531 |
| Jun 27, 2025 | 31,799.00 | 32,139.00 | 31,647.00 | 32,008.00 | 30,378.88 | 0.69% | 196,260 |
| Jun 26, 2025 | 32,036.00 | 32,036.00 | 31,630.00 | 31,790.00 | 30,171.98 | -0.01% | 280,401 |
| Jun 25, 2025 | 32,500.00 | 32,500.00 | 31,646.00 | 31,792.00 | 30,173.88 | -0.42% | 1,232,194 |
| Jun 24, 2025 | 31,600.00 | 32,168.00 | 31,600.00 | 31,926.00 | 30,301.06 | 1.16% | 779,760 |
| Jun 23, 2025 | 31,940.00 | 31,943.00 | 31,410.00 | 31,559.00 | 29,952.74 | -1.19% | 354,587 |
| Jun 20, 2025 | 31,551.00 | 32,013.00 | 31,551.00 | 31,938.00 | 30,312.45 | 0.10% | 1,106,910 |
| Jun 19, 2025 | 31,974.00 | 32,006.00 | 31,500.00 | 31,907.00 | 30,283.02 | -0.21% | 336,800 |
| Jun 18, 2025 | 32,089.00 | 32,089.00 | 31,338.00 | 31,975.00 | 30,347.56 | 0.83% | 349,320 |
| Jun 17, 2025 | 31,978.00 | 32,161.00 | 31,491.00 | 31,711.00 | 30,097.00 | -1.67% | 547,748 |
| Jun 13, 2025 | 32,269.00 | 32,269.00 | 31,824.00 | 32,251.00 | 30,609.52 | -0.40% | 579,506 |
| Jun 12, 2025 | 32,498.00 | 32,687.00 | 32,299.00 | 32,379.00 | 30,731.00 | -0.25% | 199,802 |
| Jun 11, 2025 | 32,045.00 | 32,459.00 | 31,946.00 | 32,459.00 | 30,806.93 | 0.12% | 1,584,288 |
| Jun 10, 2025 | 32,531.00 | 32,808.00 | 32,207.00 | 32,419.00 | 30,768.96 | -0.32% | 306,050 |
| Jun 9, 2025 | 33,065.00 | 33,066.00 | 32,032.00 | 32,522.00 | 30,866.72 | -1.44% | 545,299 |
| Jun 6, 2025 | 33,150.00 | 33,318.00 | 32,300.00 | 32,998.00 | 31,318.49 | 1.07% | 580,863 |
| Jun 5, 2025 | 33,500.00 | 33,500.00 | 32,457.00 | 32,649.00 | 30,987.26 | -0.61% | 292,177 |
| Jun 4, 2025 | 33,500.00 | 33,500.00 | 32,800.00 | 32,851.00 | 31,178.98 | -1.02% | 549,004 |
| Jun 3, 2025 | 33,650.00 | 34,079.00 | 32,999.00 | 33,190.00 | 31,500.72 | -1.36% | 546,473 |
| Jun 2, 2025 | 34,619.00 | 34,699.00 | 33,551.00 | 33,648.00 | 31,935.41 | -2.81% | 716,306 |
| May 30, 2025 | 33,801.00 | 34,833.00 | 33,522.00 | 34,622.00 | 32,859.84 | 2.43% | 1,192,127 |
| May 29, 2025 | 33,912.00 | 33,912.00 | 33,024.00 | 33,801.00 | 32,080.62 | 1.08% | 793,354 |
| May 28, 2025 | 31,850.00 | 34,269.00 | 31,849.00 | 33,440.00 | 31,738.00 | 3.76% | 1,835,606 |
| May 27, 2025 | 31,841.00 | 32,491.00 | 31,841.00 | 32,227.00 | 30,586.74 | -0.23% | 292,693 |