Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,386.00 | 1,399.00 | 1,377.00 | 1,396.00 | 1,396.00 | 156,960 |
| 2024-05-23 | 1,406.00 | 1,413.00 | 1,384.00 | 1,400.00 | 1,400.00 | 1,851,485 |
| 2024-05-22 | 1,370.00 | 1,430.00 | 1,370.00 | 1,414.00 | 1,414.00 | 3,247,646 |
| 2024-05-21 | 1,414.00 | 1,414.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2,158,123 |
| 2024-05-20 | 1,369.00 | 1,425.00 | 1,369.00 | 1,408.00 | 1,408.00 | 1,395,854 |
| 2024-05-17 | 1,337.00 | 1,365.00 | 1,325.00 | 1,355.00 | 1,355.00 | 453,245 |
| 2024-05-16 | 1,306.00 | 1,348.00 | 1,305.00 | 1,344.00 | 1,344.00 | 437,205 |
| 2024-05-15 | 1,301.00 | 1,306.00 | 1,290.00 | 1,306.00 | 1,306.00 | 486,625 |
| 2024-05-14 | 1,304.00 | 1,305.00 | 1,293.00 | 1,305.00 | 1,305.00 | 956,615 |
| 2024-05-13 | 1,299.00 | 1,306.00 | 1,281.00 | 1,301.00 | 1,301.00 | 1,055,490 |
| 2024-05-10 | 1,287.00 | 1,298.00 | 1,282.00 | 1,289.00 | 1,289.00 | 259,544 |
| 2024-05-09 | 1,296.00 | 1,296.00 | 1,275.00 | 1,290.00 | 1,290.00 | 195,493 |
| 2024-05-08 | 1,277.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,295.00 | 426,886 |
| 2024-05-07 | 1,285.00 | 1,285.00 | 1,270.00 | 1,283.00 | 1,283.00 | 99,465 |
| 2024-05-06 | 1,284.00 | 1,297.00 | 1,275.00 | 1,276.00 | 1,276.00 | 317,151 |
| 2024-05-03 | 1,270.00 | 1,300.00 | 1,263.00 | 1,283.00 | 1,283.00 | 718,547 |
| 2024-05-02 | 1,290.00 | 1,300.00 | 1,271.00 | 1,275.00 | 1,275.00 | 459,737 |
| 2024-04-30 | 1,309.00 | 1,316.00 | 1,293.00 | 1,300.00 | 1,300.00 | 1,091,905 |
| 2024-04-29 | 1,288.00 | 1,311.00 | 1,281.00 | 1,310.00 | 1,310.00 | 496,303 |
| 2024-04-26 | 1,291.00 | 1,291.00 | 1,279.00 | 1,288.00 | 1,288.00 | 411,055 |
| 2024-04-25 | 1,299.00 | 1,303.00 | 1,280.00 | 1,280.00 | 1,280.00 | 600,716 |
| 2024-04-24 | 1,270.00 | 1,305.00 | 1,267.00 | 1,300.00 | 1,300.00 | 1,003,795 |
| 2024-04-23 | 1,280.00 | 1,285.00 | 1,263.00 | 1,282.00 | 1,282.00 | 369,821 |
| 2024-04-22 | 1,270.00 | 1,289.00 | 1,250.00 | 1,280.00 | 1,280.00 | 436,975 |
| 2024-04-19 | 1,278.00 | 1,286.00 | 1,260.00 | 1,265.00 | 1,265.00 | 604,356 |
| 2024-04-18 | 1,286.00 | 1,295.00 | 1,279.00 | 1,287.00 | 1,287.00 | 919,143 |
| 2024-04-17 | 1,298.00 | 1,298.00 | 1,279.00 | 1,285.00 | 1,285.00 | 669,356 |
| 2024-04-16 | 1,308.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,290.00 | 324,628 |
| 2024-04-15 | 1,305.00 | 1,312.00 | 1,300.00 | 1,309.00 | 1,309.00 | 246,599 |
| 2024-04-12 | 1,329.00 | 1,332.00 | 1,300.00 | 1,305.00 | 1,305.00 | 413,974 |
| 2024-04-11 | 1,287.00 | 1,353.00 | 1,284.00 | 1,332.00 | 1,332.00 | 1,459,625 |
| 2024-04-10 | 1,260.00 | 1,287.00 | 1,260.00 | 1,287.00 | 1,287.00 | 828,699 |
| 2024-04-09 | 1,264.00 | 1,271.00 | 1,260.00 | 1,263.00 | 1,263.00 | 645,872 |
| 2024-04-08 | 1,269.00 | 1,269.00 | 1,241.00 | 1,269.00 | 1,269.00 | 804,542 |
| 2024-04-05 | 1,262.00 | 1,265.00 | 1,237.00 | 1,243.00 | 1,243.00 | 716,312 |
| 2024-04-04 | 1,270.00 | 1,274.00 | 1,250.00 | 1,270.00 | 1,270.00 | 853,759 |
| 2024-04-03 | 1,251.00 | 1,271.00 | 1,240.00 | 1,264.00 | 1,264.00 | 433,933 |
| 2024-04-02 | 1,280.00 | 1,300.00 | 1,279.00 | 1,288.00 | 1,288.00 | 694,328 |
| 2024-03-28 | 1,300.00 | 1,300.00 | 1,265.00 | 1,298.00 | 1,298.00 | 407,450 |
| 2024-03-27 | 1,260.00 | 1,300.00 | 1,260.00 | 1,296.00 | 1,296.00 | 642,508 |
| 2024-03-26 | 1,260.00 | 1,278.00 | 1,250.00 | 1,278.00 | 1,278.00 | 373,706 |
| 2024-03-25 | 1,272.00 | 1,273.00 | 1,213.00 | 1,265.00 | 1,265.00 | 1,170,798 |
| 2024-03-22 | 1,271.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1,056,118 |
| 2024-03-20 | 1,245.00 | 1,271.00 | 1,218.00 | 1,267.00 | 1,267.00 | 410,292 |
| 2024-03-19 | 1,217.00 | 1,248.00 | 1,209.00 | 1,231.00 | 1,231.00 | 763,664 |
| 2024-03-18 | 1,267.00 | 1,267.00 | 1,191.00 | 1,217.00 | 1,217.00 | 1,578,029 |
| 2024-03-15 | 1,250.00 | 1,283.00 | 1,250.00 | 1,267.00 | 1,267.00 | 935,313 |
| 2024-03-14 | 1,294.00 | 1,294.00 | 1,265.00 | 1,266.00 | 1,266.00 | 544,267 |
| 2024-03-13 | 1,250.00 | 1,291.00 | 1,250.00 | 1,284.00 | 1,284.00 | 987,205 |
| 2024-03-12 | 1,285.00 | 1,287.00 | 1,249.00 | 1,250.00 | 1,250.00 | 2,091,485 |
| 2024-03-11 | 1,299.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 686,899 |
| 2024-03-08 | 1,271.00 | 1,296.00 | 1,271.00 | 1,296.00 | 1,296.00 | 647,056 |
| 2024-03-07 | 1,271.00 | 1,285.00 | 1,271.00 | 1,275.00 | 1,275.00 | 855,089 |
| 2024-03-06 | 1,268.00 | 1,286.00 | 1,268.00 | 1,285.00 | 1,285.00 | 749,102 |
| 2024-03-05 | 1,275.00 | 1,287.00 | 1,259.00 | 1,275.00 | 1,275.00 | 2,990,698 |
| 2024-03-04 | 1,275.00 | 1,281.00 | 1,260.00 | 1,270.00 | 1,270.00 | 550,041 |
| 2024-03-01 | 1,283.00 | 1,283.00 | 1,261.00 | 1,270.00 | 1,270.00 | 2,330,585 |
| 2024-02-29 | 1,297.00 | 1,302.00 | 1,281.00 | 1,290.00 | 1,290.00 | 1,709,106 |
| 2024-02-28 | 1,265.00 | 1,296.00 | 1,240.00 | 1,289.00 | 1,289.00 | 1,014,220 |
| 2024-02-27 | 1,235.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 13,960,750 |
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.