JSE · TBS · stock
Tiger Brands Limited (TBS) stock price history
Every JSE trading session of Tiger Brands Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBS adjusted close, 2000 to 2026
- ZAR 437.90
- All time high, 2018
- ZAR 384.54
- 52 week high, ZAR 257.59 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TBS key facts
- Tiger Brands Limited (TBS) closed at ZAR 267.50 on Sep 28, 2026 on JSE.
- TBS's all time high close is ZAR 437.90, set on Jan 25, 2018; its all time low close is ZAR 36.76 on Oct 18, 2000.
- TBS's 52 week range is ZAR 257.59 to ZAR 384.54.
- TBS returned -12.3% over the year to Sep 28, 2026 and +48.0% over five years.
- Over ten years TBS returned -24%, -2.8% a year compounded.
- TBS's deepest drawdown was -69.1% from Jan 25, 2018 to Jun 14, 2022.
- DataCedar holds 6,842 daily sessions of TBS history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
TBS price chart, 2000 to 2026
TBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -8.8% |
| 6 months | -10.7% |
| Year to date | -26.8% |
| 1 year | -12.3% |
| 3 years | +76.7% |
| 5 years | +48.0% |
| 10 years | -24.5% |
| Since Jan 4, 2000 | +404.0% |
| Compound annual growth, 26.7 years | +6.2% |
TBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 437.90 on Jan 25, 2018
- All time low close
- ZAR 36.76 on Oct 18, 2000
- 52 week high
- ZAR 384.54 on Jan 9, 2026
- 52 week low
- ZAR 257.59 on Sep 14, 2026
- Deepest drawdown
- -69.1% from Jan 25, 2018 to Jun 14, 2022, not yet recovered
- Best single session
- +11.2% on Oct 20, 2023
- Worst single session
- -18.8% on Oct 18, 2004
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 5.0×
- Best calendar year
- 2005, +50%
- Worst calendar year
- 2018, -40%
TBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 367.79 | ZAR 384.54 | ZAR 257.59 | ZAR 267.50 | -26.9% | 72.3M | 185 |
| 2025 | ZAR 289.37 | ZAR 372.55 | ZAR 246.30 | ZAR 365.75 | +26.8% | 130.6M | 250 |
| 2024 | ZAR 200.84 | ZAR 294.47 | ZAR 188.53 | ZAR 288.46 | +43.7% | 70.3M | 250 |
| 2023 | ZAR 210.71 | ZAR 228.98 | ZAR 136.43 | ZAR 200.80 | -4.1% | 109.8M | 248 |
| 2022 | ZAR 184.36 | ZAR 224.19 | ZAR 133.85 | ZAR 209.41 | +16.1% | 206.7M | 250 |
| 2021 | ZAR 209.18 | ZAR 227.91 | ZAR 172.49 | ZAR 180.38 | -13.0% | 91.9M | 250 |
| 2020 | ZAR 218.10 | ZAR 222.56 | ZAR 143.25 | ZAR 207.37 | -1.2% | 189.3M | 252 |
| 2019 | ZAR 253.21 | ZAR 270.95 | ZAR 197.45 | ZAR 209.85 | -17.0% | 191.6M | 249 |
| 2018 | ZAR 428.57 | ZAR 441.18 | ZAR 221.35 | ZAR 252.69 | -40.5% | 223.7M | 250 |
| 2017 | ZAR 366.97 | ZAR 425.70 | ZAR 334.38 | ZAR 424.57 | +15.7% | 177M | 256 |
| 2016 | ZAR 291.80 | ZAR 379.91 | ZAR 245.13 | ZAR 366.97 | +25.8% | 184.8M | 261 |
| 2015 | ZAR 339.29 | ZAR 369.59 | ZAR 235.16 | ZAR 291.80 | -14.0% | 205.6M | 261 |
| 2014 | ZAR 245.98 | ZAR 365.97 | ZAR 220.02 | ZAR 339.29 | +37.9% | 146.3M | 261 |
| 2013 | ZAR 299.63 | ZAR 310.92 | ZAR 230.39 | ZAR 245.98 | -17.9% | 170M | 261 |
| 2012 | ZAR 231.04 | ZAR 302.16 | ZAR 217.34 | ZAR 299.63 | +29.7% | 159.1M | 261 |
| 2011 | ZAR 179.07 | ZAR 235.67 | ZAR 157.74 | ZAR 231.04 | +29.6% | 153.1M | 260 |
| 2010 | ZAR 156.73 | ZAR 183.05 | ZAR 153.13 | ZAR 178.27 | +13.2% | 189.7M | 261 |
| 2009 | ZAR 132.81 | ZAR 163.67 | ZAR 110.04 | ZAR 157.46 | +19.4% | 195M | 251 |
| 2008 | ZAR 125.70 | ZAR 146.42 | ZAR 94.74 | ZAR 131.92 | +5.0% | 244M | 253 |
| 2007 | ZAR 127.88 | ZAR 151.70 | ZAR 119.34 | ZAR 125.70 | -1.7% | 206.8M | 250 |
| 2006 | ZAR 108.76 | ZAR 133.09 | ZAR 97.05 | ZAR 127.88 | +17.6% | 200.6M | 258 |
| 2005 | ZAR 72.39 | ZAR 109.88 | ZAR 68.77 | ZAR 108.76 | +50.2% | 168.2M | 260 |
| 2004 | ZAR 58.99 | ZAR 77.36 | ZAR 58.43 | ZAR 72.39 | +22.7% | 94.5M | 262 |
| 2003 | ZAR 53.29 | ZAR 59.73 | ZAR 42.71 | ZAR 58.99 | +10.7% | 85.9M | 261 |
| 2002 | ZAR 44.27 | ZAR 58.96 | ZAR 41.79 | ZAR 53.29 | +20.4% | 86.4M | 261 |
| 2001 | ZAR 48.48 | ZAR 52.89 | ZAR 38.04 | ZAR 44.27 | -8.7% | 88.1M | 261 |
| 2000 | ZAR 52.93 | ZAR 62.03 | ZAR 36.76 | ZAR 48.48 | n/a | 119.6M | 259 |
TBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 267.50 | -0.4% |
| August 2026 | ZAR 268.70 | -2.6% |
| July 2026 | ZAR 275.77 | -6.9% |
| June 2026 | ZAR 296.06 | +6.8% |
| May 2026 | ZAR 277.21 | -4.4% |
| April 2026 | ZAR 289.96 | -3.0% |
| March 2026 | ZAR 298.97 | -6.0% |
| February 2026 | ZAR 317.95 | -5.8% |
| January 2026 | ZAR 337.45 | -7.7% |
| December 2025 | ZAR 365.75 | +1.9% |
| November 2025 | ZAR 358.89 | +9.4% |
| October 2025 | ZAR 328.01 | +6.4% |
About the TBS data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TBS share price history
