Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,571.00 | 1,587.00 | 1,567.00 | 1,570.00 | 1,570.00 | 628,172 |
| 2024-08-20 | 1,564.00 | 1,586.00 | 1,561.00 | 1,575.00 | 1,575.00 | 796,776 |
| 2024-08-19 | 1,585.00 | 1,585.00 | 1,549.00 | 1,566.00 | 1,566.00 | 1,745,212 |
| 2024-08-16 | 1,548.00 | 1,573.00 | 1,541.00 | 1,550.00 | 1,550.00 | 530,601 |
| 2024-08-15 | 1,529.00 | 1,574.00 | 1,529.00 | 1,546.00 | 1,546.00 | 782,507 |
| 2024-08-14 | 1,530.00 | 1,555.00 | 1,528.00 | 1,543.00 | 1,543.00 | 1,311,485 |
| 2024-08-13 | 1,518.00 | 1,552.00 | 1,518.00 | 1,535.00 | 1,535.00 | 624,843 |
| 2024-08-12 | 1,498.00 | 1,570.00 | 1,498.00 | 1,536.00 | 1,536.00 | 577,928 |
| 2024-08-08 | 1,545.00 | 1,572.00 | 1,529.00 | 1,553.00 | 1,553.00 | 720,178 |
| 2024-08-07 | 1,538.00 | 1,568.00 | 1,519.00 | 1,550.00 | 1,550.00 | 1,349,839 |
| 2024-08-06 | 1,529.00 | 1,530.00 | 1,506.00 | 1,516.00 | 1,516.00 | 623,763 |
| 2024-08-05 | 1,525.00 | 1,535.00 | 1,492.00 | 1,529.00 | 1,529.00 | 906,906 |
| 2024-08-02 | 1,552.00 | 1,553.00 | 1,532.00 | 1,538.00 | 1,538.00 | 346,425 |
| 2024-08-01 | 1,526.00 | 1,566.00 | 1,526.00 | 1,560.00 | 1,560.00 | 263,211 |
| 2024-07-31 | 1,570.00 | 1,581.00 | 1,550.00 | 1,556.00 | 1,556.00 | 964,857 |
| 2024-07-30 | 1,570.00 | 1,588.00 | 1,564.00 | 1,573.00 | 1,573.00 | 511,393 |
| 2024-07-29 | 1,579.00 | 1,579.00 | 1,562.00 | 1,570.00 | 1,570.00 | 236,147 |
| 2024-07-26 | 1,580.00 | 1,587.00 | 1,565.00 | 1,576.00 | 1,576.00 | 2,153,203 |
| 2024-07-25 | 1,551.00 | 1,588.00 | 1,530.00 | 1,580.00 | 1,580.00 | 450,570 |
| 2024-07-24 | 1,577.00 | 1,577.00 | 1,548.00 | 1,559.00 | 1,559.00 | 1,578,190 |
| 2024-07-23 | 1,570.00 | 1,573.00 | 1,554.00 | 1,559.00 | 1,559.00 | 677,060 |
| 2024-07-22 | 1,551.00 | 1,570.00 | 1,551.00 | 1,565.00 | 1,565.00 | 458,176 |
| 2024-07-19 | 1,558.00 | 1,575.00 | 1,553.00 | 1,565.00 | 1,565.00 | 1,109,448 |
| 2024-07-18 | 1,572.00 | 1,579.00 | 1,555.00 | 1,565.00 | 1,565.00 | 554,314 |
| 2024-07-17 | 1,560.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,570.00 | 329,869 |
| 2024-07-16 | 1,567.00 | 1,570.00 | 1,560.00 | 1,563.00 | 1,563.00 | 793,548 |
| 2024-07-15 | 1,551.00 | 1,570.00 | 1,549.00 | 1,570.00 | 1,570.00 | 577,995 |
| 2024-07-12 | 1,567.00 | 1,568.00 | 1,551.00 | 1,552.00 | 1,552.00 | 1,060,288 |
| 2024-07-11 | 1,560.00 | 1,574.00 | 1,543.00 | 1,557.00 | 1,557.00 | 376,701 |
| 2024-07-10 | 1,571.00 | 1,584.00 | 1,546.00 | 1,553.00 | 1,553.00 | 858,916 |
| 2024-07-09 | 1,583.00 | 1,588.00 | 1,572.00 | 1,581.00 | 1,581.00 | 517,493 |
| 2024-07-08 | 1,571.00 | 1,599.00 | 1,561.00 | 1,584.00 | 1,584.00 | 1,183,722 |
| 2024-07-05 | 1,588.00 | 1,591.00 | 1,569.00 | 1,570.00 | 1,570.00 | 552,170 |
| 2024-07-04 | 1,571.00 | 1,603.00 | 1,571.00 | 1,596.00 | 1,596.00 | 550,946 |
| 2024-07-03 | 1,586.00 | 1,609.00 | 1,556.00 | 1,588.00 | 1,588.00 | 2,245,999 |
| 2024-07-02 | 1,585.00 | 1,603.00 | 1,546.00 | 1,565.00 | 1,565.00 | 4,854,980 |
| 2024-07-01 | 1,523.00 | 1,575.00 | 1,523.00 | 1,575.00 | 1,575.00 | 888,384 |
| 2024-06-28 | 1,460.00 | 1,520.00 | 1,435.00 | 1,504.00 | 1,504.00 | 1,767,974 |
| 2024-06-27 | 1,436.00 | 1,459.00 | 1,421.00 | 1,450.00 | 1,450.00 | 414,911 |
| 2024-06-26 | 1,445.00 | 1,458.00 | 1,390.00 | 1,439.00 | 1,439.00 | 286,239 |
| 2024-06-25 | 1,451.00 | 1,460.00 | 1,443.00 | 1,446.00 | 1,446.00 | 942,637 |
| 2024-06-24 | 1,485.00 | 1,485.00 | 1,455.00 | 1,459.00 | 1,459.00 | 705,761 |
| 2024-06-21 | 1,450.00 | 1,485.00 | 1,438.00 | 1,485.00 | 1,485.00 | 1,824,695 |
| 2024-06-20 | 1,408.00 | 1,460.00 | 1,407.00 | 1,425.00 | 1,425.00 | 1,246,797 |
| 2024-06-19 | 1,411.00 | 1,433.00 | 1,399.00 | 1,420.00 | 1,420.00 | 975,548 |
| 2024-06-18 | 1,351.00 | 1,434.00 | 1,351.00 | 1,410.00 | 1,410.00 | 750,260 |
| 2024-06-14 | 1,351.00 | 1,359.00 | 1,324.00 | 1,353.00 | 1,353.00 | 407,954 |
| 2024-06-13 | 1,354.00 | 1,354.00 | 1,326.00 | 1,335.00 | 1,335.00 | 438,385 |
| 2024-06-12 | 1,335.00 | 1,355.00 | 1,324.00 | 1,343.00 | 1,343.00 | 421,680 |
| 2024-06-11 | 1,359.00 | 1,359.00 | 1,312.00 | 1,318.00 | 1,318.00 | 1,494,151 |
| 2024-06-10 | 1,355.00 | 1,367.00 | 1,346.00 | 1,355.00 | 1,355.00 | 159,429 |
| 2024-06-07 | 1,350.00 | 1,360.00 | 1,343.00 | 1,355.00 | 1,355.00 | 225,231 |
| 2024-06-06 | 1,371.00 | 1,371.00 | 1,346.00 | 1,350.00 | 1,350.00 | 488,645 |
| 2024-06-05 | 1,390.00 | 1,390.00 | 1,366.00 | 1,368.00 | 1,368.00 | 469,202 |
| 2024-06-04 | 1,390.00 | 1,390.00 | 1,335.00 | 1,389.00 | 1,389.00 | 926,076 |
| 2024-06-03 | 1,363.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,355.00 | 575,207 |
| 2024-05-31 | 1,363.00 | 1,371.00 | 1,344.00 | 1,350.00 | 1,350.00 | 1,750,345 |
| 2024-05-30 | 1,370.00 | 1,373.00 | 1,346.00 | 1,366.00 | 1,366.00 | 553,500 |
| 2024-05-28 | 1,377.00 | 1,398.00 | 1,367.00 | 1,373.00 | 1,373.00 | 520,102 |
| 2024-05-27 | 1,398.00 | 1,405.00 | 1,388.00 | 1,394.00 | 1,394.00 | 448,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 22.2000 ZAC |
| 2022-12-13 | 55.9000 ZAC |
| 2022-09-21 | 17.2000 ZAC |
| 2022-03-23 | 20.1000 ZAC |
| 2020-03-25 | 14.2000 ZAC |
| 2019-09-11 | 5.0000 ZAC |
| 2019-03-27 | 14.6000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.