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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	34,094	33,500	33,501	34,330	33,316	1.16M
November 21, 2025	33,721	33,953	33,953	33,983	33,360	801,306
November 20, 2025	34,056	34,002	34,002	34,500	33,880	499,727
November 19, 2025	33,601	34,000	34,002	34,252	33,601	461,063
November 18, 2025	34,165	33,993	33,993	34,495	33,938	102,204
November 17, 2025	33,850	34,300	34,300	34,300	33,850	293,549
November 14, 2025	33,500	33,851	33,851	34,320	33,489	537,647
November 13, 2025	33,826	33,990	33,990	34,436	33,826	464,079
November 12, 2025	33,421	34,000	34,000	34,196	33,282	470,294
November 11, 2025	33,799	33,750	33,750	34,275	33,671	771,519
November 10, 2025	33,195	33,800	33,800	34,799	32,656	1.02M
November 07, 2025	32,999	33,000	33,001	33,470	32,672	263,303
November 06, 2025	33,105	32,998	32,998	33,105	32,589	233,212
November 05, 2025	32,300	33,003	33,003	33,144	32,300	347,631
November 04, 2025	32,910	32,998	32,998	33,265	32,596	475,022
November 03, 2025	32,840	32,987	32,987	33,299	32,484	358,931
October 31, 2025	32,619	32,839	32,839	33,053	32,503	1.08M
October 30, 2025	33,900	33,026	33,026	33,900	32,450	954,001
October 29, 2025	33,094	32,928	32,928	33,219	32,800	332,364
October 28, 2025	33,099	33,108.5	33,108.5	33,490	32,860	885,231
October 27, 2025	33,058	33,121	33,121	33,636	32,888	444,092
October 24, 2025	33,733	33,401	33,401	33,789	33,003	685,619
October 23, 2025	33,950	33,696	33,697	33,954	33,501	408,496
October 22, 2025	33,810	34,003	34,003	34,128	33,715	368,147
October 21, 2025	34,000	33,800	33,801	34,345	33,705	702,577
October 20, 2025	34,226	34,100	34,099	34,372	33,848	745,446
October 17, 2025	33,609	34,133	34,133	34,164	33,447	703,425
October 16, 2025	33,324	33,576	33,576	33,822	33,324	746,617
October 15, 2025	33,067	33,778	33,778	33,778	32,903	1.22M
October 14, 2025	33,189	32,974	32,972	33,189	32,014	621,179
October 13, 2025	32,100	32,840	32,840	33,234	32,100	253,125
October 10, 2025	31,855	33,102	33,102	33,408	31,694	1.03M
October 09, 2025	31,840	31,769	31,768	32,285	31,654	338,570
October 08, 2025	31,700	31,995	31,995	32,000	31,429	340,851
October 07, 2025	31,975	31,699	31,699	31,975	31,576	321,465
October 06, 2025	32,340	31,799	31,799	32,340	31,593	291,247
October 03, 2025	31,516	31,676	31,676	31,861	31,443	299,843
October 02, 2025	31,501	31,498	31,498	31,904	31,305	533,504
October 01, 2025	31,010	31,680	31,679	32,385	30,638	666,479
September 30, 2025	30,359	30,873	30,873	31,088	30,162	658,394
September 29, 2025	30,513	30,357	30,357	30,660	30,242	450,537
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

Tiger Brands Limited (TBS.JO) JNB