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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	30,499	30,609	30,609	30,900	29,993	368,386
July 02, 2025	30,580	29,911	29,911	30,613	29,654	902,952
July 01, 2025	32,399	32,045	30,414	32,400	31,803	321,520
June 30, 2025	31,650	31,887	30,264.04	32,346	31,650	521,531
June 27, 2025	31,799	32,007	32,008	32,139	31,647	196,260
June 26, 2025	32,036	31,790	31,790	32,036	31,630	280,401
June 25, 2025	32,500	31,792	31,792	32,500	31,646	1.23M
June 24, 2025	31,600	31,931	31,931	32,168	31,600	139,325
June 23, 2025	31,940	31,561	31,559	31,943	31,410	354,587
June 20, 2025	31,551	31,940	31,938	32,013	31,551	1.11M
June 19, 2025	31,974	31,907	31,907	32,006	31,500	336,800
June 18, 2025	32,089	31,975	31,975	32,089	31,338	349,320
June 17, 2025	31,978	31,710	31,711	32,161	31,491	547,748
June 13, 2025	32,269	32,251	32,251	32,269	31,824	579,506
June 12, 2025	32,498	32,379	32,379	32,687	32,299	199,802
June 11, 2025	32,045	32,459	32,459	32,459	31,946	1.58M
June 10, 2025	32,531	32,419	32,419	32,808	32,207	306,050
June 09, 2025	33,065	32,522	32,522	33,066	32,032	545,299
June 06, 2025	33,150	32,998	32,998	33,318	32,300	580,863
June 05, 2025	33,500	32,649	32,649	33,500	32,457	292,177
June 04, 2025	33,500	32,849	32,851	33,500	32,800	549,004
June 03, 2025	33,650	33,190	33,190	34,079	32,999	546,473
June 02, 2025	34,619	33,648	33,648	34,699	33,551	716,306
May 30, 2025	33,912	34,619	34,622	34,833	33,522	1.18M
May 29, 2025	33,912	33,801	33,801	33,912	33,024	793,354
May 28, 2025	31,850	33,440	33,440	34,269	31,849	1.84M
May 27, 2025	31,841	32,227	32,227	32,491	31,841	292,693
May 26, 2025	31,889	32,301	32,301	32,355	31,816	370,632
May 23, 2025	31,301	31,697	31,697	31,787	31,291	868,939

Tiger Brands Limited (TBS.JO) JNB