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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33,220	33,701	33,701	33,938	33,110	205,679
February 19, 2026	33,579	33,500	33,500	33,597	33,022	259,258
February 18, 2026	32,695	33,543	33,543	33,585	32,653	491,600
February 17, 2026	34,205	32,633	32,633	34,507	32,319	832,231
February 16, 2026	34,118	34,544	34,544	34,594	34,118	113,583
February 13, 2026	34,106	34,295	34,295	34,643	34,106	211,887
February 12, 2026	35,489	34,614	34,614	35,489	34,514	366,161
February 11, 2026	35,800	34,718	34,718	35,800	34,480	242,960
February 10, 2026	34,762	34,660	34,660	34,834	34,274	125,995
February 09, 2026	35,800	34,769	34,769	35,800	34,769	2.55M
February 06, 2026	34,211	35,568	35,568	35,676	34,211	457,391
February 05, 2026	34,899	34,778	34,778	34,899	33,901	324,773
February 04, 2026	34,900	34,850	34,850	34,900	34,400	184,649
February 03, 2026	34,446	34,886	34,886	34,886	34,096	446,290
February 02, 2026	33,750	34,145	34,145	34,459	33,000	421,478
January 30, 2026	34,019	33,750	33,750	34,135	33,500	497,050
January 29, 2026	33,500	33,550	33,550	34,321	33,500	251,736
January 28, 2026	34,011	33,750	33,750	34,293	33,671	175,788
January 27, 2026	34,176	34,085	34,085	34,249	33,659	433,766
January 26, 2026	34,166	34,019	34,019	34,329	33,722	399,276
January 23, 2026	34,300	34,174	34,174	34,600	33,898	378,913
January 22, 2026	35,499	34,675	34,675	35,499	34,503	500,351
January 21, 2026	34,210	35,159	35,159	35,393	34,090	778,665
January 20, 2026	34,280	34,239	34,240	34,280	33,739	210,997
January 19, 2026	34,502	34,116	34,116	34,521	34,070	244,519
January 16, 2026	34,489	34,283	34,284	34,489	34,045	403,501
January 15, 2026	33,880	34,167	34,165	34,534	33,820	226,831
January 14, 2026	34,199	33,756	33,756	34,999	33,549	172,862
January 13, 2026	38,499	37,909	37,909	38,499	37,909	384,105
January 12, 2026	38,101	38,086	38,086	38,402	38,000	217,584
January 09, 2026	38,392	38,086	38,086	38,500	38,027	179,689
January 08, 2026	37,600	38,034	38,034	38,398	37,292	310,361
January 07, 2026	37,424	37,287	37,286	37,424	36,947	197,491
January 06, 2026	37,389	37,268	37,268	37,505	37,010	330,913
January 05, 2026	36,949	37,005	37,005	37,565	36,949	380,500
January 02, 2026	36,823	36,948	36,948	36,963	36,308	208,612
December 31, 2025	36,571	36,618	36,619	36,837	36,527	115,593
December 30, 2025	36,816	36,570	36,570	36,841	36,492	107,519
December 29, 2025	36,735	36,654	36,654	36,912	36,250	148,535
December 24, 2025	37,185	36,651	36,652	37,185	36,510	8,823
December 23, 2025	36,688	36,753	36,753	36,753	36,054	176,845
December 22, 2025	36,001	36,301	36,301	36,934	36,001	211,884
December 19, 2025	37,321	36,838	36,836	37,321	36,337	1.71M
December 18, 2025	35,701	37,185	37,185	37,299	35,701	593,445
December 17, 2025	36,749	36,420	36,420	36,749	35,729	391,458
December 15, 2025	35,656	36,036	36,036	36,285	35,496	289,648
December 12, 2025	35,874	35,443	35,656	36,619	35,442	162,614
December 11, 2025	35,752	35,693	35,694	36,099	35,603	254,228
December 10, 2025	36,072	35,728	35,728	36,459	35,051	206,186
December 09, 2025	35,600	35,661	35,659	35,748	35,376	285,550
December 08, 2025	36,436	35,687	35,687	36,549	35,668	315,356
December 05, 2025	36,180	36,384	36,384	36,699	36,108	207,183
December 04, 2025	36,419	36,581	36,581	36,626	36,139	286,112
December 03, 2025	36,020	36,100	36,100	36,245	35,900	317,336
December 02, 2025	36,001	36,179	36,179	36,488	35,300	228,544
December 01, 2025	35,945	35,900	35,900	36,341	35,226	463,859
November 28, 2025	35,209	35,932	35,931	36,092	35,106	1.1M
November 27, 2025	36,050	35,354	35,355	36,145	34,863	657,476
November 26, 2025	34,800	36,023	36,023	36,797	34,382	1.11M
November 25, 2025	34,069	33,643	33,643	34,069	33,272	738,539

Tiger Brands Limited (TBS.JO) JNB