Tiger Brands Limited - TBS.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30,300	30,548	30,548	30,659	30,237	214,806
September 25, 2025	30,568	30,294	30,294	30,568	29,984	302,731
September 23, 2025	30,850	30,576	30,576	30,850	30,420	129,143
September 22, 2025	30,811	30,590	30,590	31,105	30,590	93,616
September 19, 2025	31,000	30,975	30,975	31,517	30,796	1.02M
September 18, 2025	30,000	31,577	31,577	31,882	30,000	519,658
September 17, 2025	29,900	30,736	30,736	30,736	29,836	804,826
September 16, 2025	30,000	30,014	30,014	30,118	29,795	885,432
September 15, 2025	30,011	29,851	29,851	30,126	29,701	361,781
September 12, 2025	30,000	30,000	30,000	30,258	29,948	406,868
September 11, 2025	30,320	30,153	30,153	30,153	29,399	514,922
September 10, 2025	30,000	30,002	30,002	30,183	29,881	519,768
September 09, 2025	30,339	30,046	30,046	30,339	29,954	32,178
September 08, 2025	30,527	30,200	30,200	30,702	30,200	260,080
September 05, 2025	30,277	30,412	30,414	30,528	30,252	194,676
September 04, 2025	30,350	30,301	30,301	30,899	30,100	341,827
September 03, 2025	31,000	30,355	30,355	31,000	30,218	505,339
September 02, 2025	31,749	30,713	30,712	31,749	30,577	352,438
September 01, 2025	30,653	31,068	31,068	31,348	30,651	257,932
August 29, 2025	30,899	31,100	31,101	31,454	30,899	320,262
August 28, 2025	31,011	31,224	31,226	31,598	31,011	331,917
August 27, 2025	31,684	31,334	31,334	31,799	31,333	177,270
August 26, 2025	31,642	31,707	31,707	31,777	31,337	356,172
August 25, 2025	31,935	31,633	31,633	31,935	31,253	132,490
August 22, 2025	31,350	31,883	31,884	31,920	30,631	234,206
August 21, 2025	31,900	31,598	31,598	32,068	31,488	311,725
August 20, 2025	31,402	31,860	31,859	31,860	31,359	233,583
August 19, 2025	30,856	31,487	31,487	31,900	30,856	197,140
August 18, 2025	31,000	31,217	31,217	31,260	30,810	178,960
August 15, 2025	31,000	30,800	30,802	31,000	30,639	115,693
August 14, 2025	30,999	30,869	30,869	30,999	30,652	230,403
August 13, 2025	30,800	30,777	30,777	30,934	30,620	221,363
August 12, 2025	29,601	30,621	30,621	30,622	29,601	219,481
August 11, 2025	30,250	30,083	30,081	30,565	29,991	229,731
August 08, 2025	30,177	30,453	30,453	30,606	30,177	256,548
August 07, 2025	30,591	30,559	30,559	30,591	30,182	350,792
August 06, 2025	30,089	30,212	30,212	30,573	30,024	371,262
August 05, 2025	30,311	30,384	30,384	30,394	29,816	295,995
August 04, 2025	30,026	29,811	29,811	30,160	29,599	131,814
August 01, 2025	30,000	30,021	30,021	30,372	29,816	398,002
July 31, 2025	30,105	30,352	30,352	30,419	29,971	973,547
July 30, 2025	29,751	30,104	30,104	30,441	29,372	107,525
July 29, 2025	29,936	30,262	30,262	30,262	29,845	146,107
July 28, 2025	29,876	29,778	29,778	30,129	29,729	32,883
July 25, 2025	30,001	30,025	30,024	30,120	29,570	429,171
July 24, 2025	29,501	30,099	30,099	30,319	29,501	198,138
July 23, 2025	29,011	30,114	30,114	30,199	29,011	298,389
July 22, 2025	29,159	29,571	29,571	29,573	29,100	359,312
July 21, 2025	29,729	29,098	29,098	29,735	29,056	317,706
July 18, 2025	29,970	29,361	29,361	30,025	29,361	306,627
July 17, 2025	30,455	29,891	29,891	30,455	29,399	736,973
July 16, 2025	29,376	29,813	29,813	29,813	29,137	1.27M
July 15, 2025	29,300	29,475	29,475	29,634	29,300	278,051
July 14, 2025	29,643	29,478	29,478	29,708	29,345	131,652
July 11, 2025	30,899	29,806	29,806	30,899	29,721	215,080
July 10, 2025	29,999	30,178	30,178	30,390	29,999	256,706
July 09, 2025	31,248	30,292	30,292	31,248	29,915	514,345
July 08, 2025	30,541	30,032	30,032	30,678	29,958	393,616
July 07, 2025	30,400	30,426	30,426	30,676	30,258	228,285
July 04, 2025	30,485	30,620	30,620	30,774	30,458	115,418

Tiger Brands Limited (TBS.JO) JNB