Tiger Brands Limited (JSE:TBS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 36,382
-199 (-0.54%)
At close: Dec 5, 2025
Tiger Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36,180.00 | 36,699.00 | 36,108.00 | 36,382.00 | 36,382.00 | -0.54% | 207,183 |
| Dec 4, 2025 | 36,419.00 | 36,626.00 | 36,139.00 | 36,581.00 | 36,581.00 | 1.33% | 286,647 |
| Dec 3, 2025 | 36,020.00 | 36,245.00 | 35,900.00 | 36,100.00 | 36,100.00 | -0.22% | 317,336 |
| Dec 2, 2025 | 36,001.00 | 36,488.00 | 35,300.00 | 36,179.00 | 36,179.00 | 0.78% | 228,544 |
| Dec 1, 2025 | 35,945.00 | 36,341.00 | 35,226.00 | 35,900.00 | 35,900.00 | -0.09% | 463,859 |
| Nov 28, 2025 | 35,209.00 | 36,092.00 | 35,106.00 | 35,932.00 | 35,932.00 | 1.63% | 1,122,343 |
| Nov 27, 2025 | 36,050.00 | 36,145.00 | 34,863.00 | 35,354.00 | 35,354.00 | -1.86% | 657,476 |
| Nov 26, 2025 | 34,800.00 | 36,797.00 | 34,382.00 | 36,024.00 | 36,024.00 | 7.08% | 1,113,525 |
| Nov 25, 2025 | 34,069.00 | 34,069.00 | 33,272.00 | 33,641.00 | 33,641.00 | 0.42% | 738,539 |
| Nov 24, 2025 | 34,094.00 | 34,330.00 | 33,316.00 | 33,500.00 | 33,500.00 | -1.33% | 1,156,908 |
| Nov 21, 2025 | 33,721.00 | 33,983.00 | 33,360.00 | 33,950.00 | 33,950.00 | -0.15% | 801,306 |
| Nov 20, 2025 | 34,056.00 | 34,500.00 | 33,880.00 | 34,000.00 | 34,000.00 | - | 498,299 |
| Nov 19, 2025 | 33,601.00 | 34,252.00 | 33,601.00 | 34,000.00 | 34,000.00 | 0.15% | 511,063 |
| Nov 18, 2025 | 34,165.00 | 34,495.00 | 33,870.00 | 33,950.00 | 33,950.00 | -1.02% | 498,204 |
| Nov 17, 2025 | 33,850.00 | 34,300.00 | 33,850.00 | 34,300.00 | 34,300.00 | 1.33% | 293,549 |
| Nov 14, 2025 | 33,500.00 | 34,320.00 | 33,489.00 | 33,851.00 | 33,851.00 | -0.41% | 537,647 |
| Nov 13, 2025 | 33,826.00 | 34,436.00 | 33,826.00 | 33,990.00 | 33,990.00 | -0.03% | 464,079 |
| Nov 12, 2025 | 33,421.00 | 34,196.00 | 33,282.00 | 34,000.00 | 34,000.00 | 0.74% | 470,294 |
| Nov 11, 2025 | 33,799.00 | 34,275.00 | 33,671.00 | 33,750.00 | 33,750.00 | -0.15% | 771,519 |
| Nov 10, 2025 | 33,195.00 | 34,799.00 | 32,656.00 | 33,800.00 | 33,800.00 | 2.42% | 1,024,883 |
| Nov 7, 2025 | 32,999.00 | 33,470.00 | 32,672.00 | 33,000.00 | 33,000.00 | - | 263,303 |
| Nov 6, 2025 | 33,105.00 | 33,105.00 | 32,589.00 | 33,000.00 | 33,000.00 | - | 233,212 |
| Nov 5, 2025 | 32,300.00 | 33,144.00 | 32,300.00 | 33,000.00 | 33,000.00 | - | 347,631 |
| Nov 4, 2025 | 32,910.00 | 33,265.00 | 32,596.00 | 33,000.00 | 33,000.00 | 0.05% | 475,022 |
| Nov 3, 2025 | 32,840.00 | 33,299.00 | 32,484.00 | 32,985.00 | 32,985.00 | 0.44% | 358,931 |
| Oct 31, 2025 | 32,619.00 | 33,053.00 | 32,503.00 | 32,840.00 | 32,840.00 | -0.56% | 1,273,218 |
| Oct 30, 2025 | 33,900.00 | 33,900.00 | 32,450.00 | 33,025.00 | 33,025.00 | 0.29% | 954,001 |
| Oct 29, 2025 | 33,094.00 | 33,219.00 | 32,800.00 | 32,930.00 | 32,930.00 | -0.51% | 332,364 |
| Oct 28, 2025 | 33,099.00 | 33,490.00 | 32,860.00 | 33,100.00 | 33,100.00 | -0.07% | 885,231 |
| Oct 27, 2025 | 33,058.00 | 33,636.00 | 32,888.00 | 33,123.00 | 33,123.00 | -0.83% | 444,092 |
| Oct 24, 2025 | 33,733.00 | 33,789.00 | 33,003.00 | 33,400.00 | 33,400.00 | -0.88% | 685,606 |
| Oct 23, 2025 | 33,950.00 | 33,954.00 | 33,501.00 | 33,696.00 | 33,696.00 | -0.90% | 408,496 |
| Oct 22, 2025 | 33,810.00 | 34,128.00 | 33,715.00 | 34,002.00 | 34,002.00 | 0.60% | 368,147 |
| Oct 21, 2025 | 34,000.00 | 34,345.00 | 33,705.00 | 33,800.00 | 33,800.00 | -0.88% | 702,577 |
| Oct 20, 2025 | 34,226.00 | 34,372.00 | 33,848.00 | 34,100.00 | 34,100.00 | -0.09% | 746,149 |
| Oct 17, 2025 | 33,609.00 | 34,164.00 | 33,447.00 | 34,132.00 | 34,132.00 | 1.66% | 703,425 |
| Oct 16, 2025 | 33,324.00 | 33,822.00 | 33,324.00 | 33,574.00 | 33,574.00 | -0.60% | 746,617 |
| Oct 15, 2025 | 33,067.00 | 33,778.00 | 32,903.00 | 33,778.00 | 33,778.00 | 2.44% | 1,223,579 |
| Oct 14, 2025 | 33,189.00 | 33,189.00 | 32,014.00 | 32,974.00 | 32,974.00 | 0.41% | 621,179 |
| Oct 13, 2025 | 32,100.00 | 33,234.00 | 32,100.00 | 32,838.00 | 32,838.00 | -0.79% | 253,125 |
| Oct 10, 2025 | 31,855.00 | 33,408.00 | 31,694.00 | 33,101.00 | 33,101.00 | 4.19% | 1,025,606 |
| Oct 9, 2025 | 31,840.00 | 32,285.00 | 31,654.00 | 31,769.00 | 31,769.00 | -0.71% | 338,570 |
| Oct 8, 2025 | 31,700.00 | 32,000.00 | 31,429.00 | 31,996.00 | 31,996.00 | 0.93% | 340,851 |
| Oct 7, 2025 | 31,975.00 | 31,975.00 | 31,576.00 | 31,700.00 | 31,700.00 | -0.31% | 321,465 |
| Oct 6, 2025 | 32,340.00 | 32,340.00 | 31,593.00 | 31,800.00 | 31,800.00 | 0.40% | 291,247 |
| Oct 3, 2025 | 31,516.00 | 31,861.00 | 31,443.00 | 31,674.00 | 31,674.00 | 0.55% | 299,843 |
| Oct 2, 2025 | 31,501.00 | 31,904.00 | 31,305.00 | 31,500.00 | 31,500.00 | -0.57% | 533,504 |
| Oct 1, 2025 | 31,010.00 | 32,385.00 | 30,638.00 | 31,680.00 | 31,680.00 | 2.60% | 666,479 |
| Sep 30, 2025 | 30,359.00 | 31,088.00 | 30,162.00 | 30,876.00 | 30,876.00 | 1.71% | 744,170 |
| Sep 29, 2025 | 30,513.00 | 30,660.00 | 30,242.00 | 30,358.00 | 30,358.00 | -0.63% | 450,537 |
| Sep 26, 2025 | 30,300.00 | 30,659.00 | 30,237.00 | 30,550.00 | 30,550.00 | 0.70% | 214,806 |
| Sep 25, 2025 | 30,568.00 | 30,568.00 | 29,984.00 | 30,337.00 | 30,337.00 | -0.78% | 733,787 |
| Sep 23, 2025 | 30,850.00 | 30,850.00 | 30,420.00 | 30,576.00 | 30,576.00 | -0.05% | 129,143 |
| Sep 22, 2025 | 30,811.00 | 31,105.00 | 30,590.00 | 30,590.00 | 30,590.00 | -1.24% | 93,616 |
| Sep 19, 2025 | 31,000.00 | 31,517.00 | 30,796.00 | 30,975.00 | 30,975.00 | -1.91% | 1,017,572 |
| Sep 18, 2025 | 30,000.00 | 31,882.00 | 30,000.00 | 31,577.00 | 31,577.00 | 2.74% | 757,401 |
| Sep 17, 2025 | 29,900.00 | 30,736.00 | 29,836.00 | 30,736.00 | 30,736.00 | 2.41% | 804,826 |
| Sep 16, 2025 | 30,000.00 | 30,118.00 | 29,795.00 | 30,014.00 | 30,014.00 | 0.55% | 885,432 |
| Sep 15, 2025 | 30,011.00 | 30,126.00 | 29,701.00 | 29,851.00 | 29,851.00 | -0.50% | 361,781 |
| Sep 12, 2025 | 30,000.00 | 30,258.00 | 29,948.00 | 30,000.00 | 30,000.00 | -0.51% | 406,868 |
| Sep 11, 2025 | 30,320.00 | 30,320.00 | 29,399.00 | 30,153.00 | 30,153.00 | 0.51% | 514,922 |
| Sep 10, 2025 | 30,000.00 | 30,183.00 | 29,881.00 | 30,000.00 | 30,000.00 | - | 519,768 |
| Sep 9, 2025 | 30,339.00 | 30,339.00 | 29,941.00 | 30,000.00 | 30,000.00 | -0.66% | 256,467 |
| Sep 8, 2025 | 30,527.00 | 30,702.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.70% | 260,080 |
| Sep 5, 2025 | 30,277.00 | 30,528.00 | 30,252.00 | 30,412.00 | 30,412.00 | 0.37% | 194,676 |
| Sep 4, 2025 | 30,350.00 | 30,899.00 | 30,100.00 | 30,300.00 | 30,300.00 | -0.17% | 341,827 |
| Sep 3, 2025 | 31,000.00 | 31,000.00 | 30,218.00 | 30,353.00 | 30,353.00 | -1.17% | 505,339 |
| Sep 2, 2025 | 31,749.00 | 31,749.00 | 30,577.00 | 30,713.00 | 30,713.00 | -1.14% | 352,438 |
| Sep 1, 2025 | 30,653.00 | 31,348.00 | 30,651.00 | 31,067.00 | 31,067.00 | -0.11% | 257,932 |
| Aug 29, 2025 | 30,899.00 | 31,454.00 | 30,899.00 | 31,100.00 | 31,100.00 | -0.40% | 396,003 |
| Aug 28, 2025 | 31,011.00 | 31,598.00 | 31,011.00 | 31,224.00 | 31,224.00 | -0.35% | 331,917 |
| Aug 27, 2025 | 31,684.00 | 31,799.00 | 31,333.00 | 31,333.00 | 31,333.00 | -1.18% | 177,270 |
| Aug 26, 2025 | 31,642.00 | 31,777.00 | 31,337.00 | 31,708.00 | 31,708.00 | 0.24% | 356,172 |
| Aug 25, 2025 | 31,935.00 | 31,935.00 | 31,253.00 | 31,631.00 | 31,631.00 | -0.79% | 132,490 |
| Aug 22, 2025 | 31,350.00 | 31,920.00 | 30,631.00 | 31,883.00 | 31,883.00 | 0.90% | 234,206 |
| Aug 21, 2025 | 31,900.00 | 32,068.00 | 31,488.00 | 31,600.00 | 31,600.00 | -0.82% | 311,725 |
| Aug 20, 2025 | 31,402.00 | 31,860.00 | 31,359.00 | 31,860.00 | 31,860.00 | 1.19% | 233,583 |
| Aug 19, 2025 | 30,856.00 | 31,900.00 | 30,856.00 | 31,486.00 | 31,486.00 | 0.86% | 197,140 |
| Aug 18, 2025 | 31,000.00 | 31,260.00 | 30,810.00 | 31,218.00 | 31,218.00 | 1.36% | 178,960 |
| Aug 15, 2025 | 31,000.00 | 31,000.00 | 30,639.00 | 30,800.00 | 30,800.00 | -0.22% | 115,693 |
| Aug 14, 2025 | 30,999.00 | 30,999.00 | 30,652.00 | 30,867.00 | 30,867.00 | 0.28% | 230,403 |
| Aug 13, 2025 | 30,800.00 | 30,934.00 | 30,620.00 | 30,780.00 | 30,780.00 | 0.52% | 221,363 |
| Aug 12, 2025 | 29,601.00 | 30,622.00 | 29,601.00 | 30,622.00 | 30,622.00 | 1.79% | 219,481 |
| Aug 11, 2025 | 30,250.00 | 30,565.00 | 29,991.00 | 30,083.00 | 30,083.00 | -1.21% | 229,731 |
| Aug 8, 2025 | 30,177.00 | 30,606.00 | 30,177.00 | 30,450.00 | 30,450.00 | -0.35% | 256,548 |
| Aug 7, 2025 | 30,591.00 | 30,591.00 | 30,182.00 | 30,557.00 | 30,557.00 | 1.14% | 350,792 |
| Aug 6, 2025 | 30,089.00 | 30,573.00 | 30,024.00 | 30,214.00 | 30,214.00 | -0.55% | 371,262 |
| Aug 5, 2025 | 30,311.00 | 30,394.00 | 29,816.00 | 30,382.00 | 30,382.00 | 1.92% | 295,995 |
| Aug 4, 2025 | 30,026.00 | 30,160.00 | 29,599.00 | 29,810.00 | 29,810.00 | -0.71% | 131,814 |
| Aug 1, 2025 | 30,000.00 | 30,372.00 | 29,816.00 | 30,022.00 | 30,022.00 | -1.08% | 398,002 |
| Jul 31, 2025 | 30,105.00 | 30,419.00 | 29,971.00 | 30,350.00 | 30,350.00 | 0.81% | 973,547 |
| Jul 30, 2025 | 29,751.00 | 30,441.00 | 29,372.00 | 30,105.00 | 30,105.00 | -0.52% | 107,525 |
| Jul 29, 2025 | 29,936.00 | 30,262.00 | 29,845.00 | 30,262.00 | 30,262.00 | 1.12% | 146,107 |
| Jul 28, 2025 | 29,876.00 | 30,129.00 | 29,721.00 | 29,926.00 | 29,926.00 | -0.33% | 182,686 |
| Jul 25, 2025 | 30,001.00 | 30,120.00 | 29,570.00 | 30,025.00 | 30,025.00 | -0.25% | 429,171 |
| Jul 24, 2025 | 29,501.00 | 30,319.00 | 29,501.00 | 30,101.00 | 30,101.00 | -0.05% | 198,138 |
| Jul 23, 2025 | 29,011.00 | 30,199.00 | 29,011.00 | 30,115.00 | 30,115.00 | 1.83% | 298,389 |
| Jul 22, 2025 | 29,159.00 | 29,573.00 | 29,100.00 | 29,573.00 | 29,573.00 | 1.64% | 321,078 |
| Jul 21, 2025 | 29,729.00 | 29,735.00 | 29,056.00 | 29,096.00 | 29,096.00 | -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 |