Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,200.00 | 1,208.00 | 1,185.00 | 1,187.00 | 1,187.00 | 575,155 |
| 2024-02-23 | 1,190.00 | 1,213.00 | 1,185.00 | 1,198.00 | 1,198.00 | 434,960 |
| 2024-02-22 | 1,201.00 | 1,218.00 | 1,194.00 | 1,200.00 | 1,200.00 | 1,731,688 |
| 2024-02-21 | 1,224.00 | 1,224.00 | 1,206.00 | 1,209.00 | 1,209.00 | 344,964 |
| 2024-02-20 | 1,215.00 | 1,230.00 | 1,208.00 | 1,213.00 | 1,213.00 | 1,039,856 |
| 2024-02-19 | 1,220.00 | 1,225.00 | 1,200.00 | 1,221.00 | 1,221.00 | 554,847 |
| 2024-02-16 | 1,210.00 | 1,224.00 | 1,200.00 | 1,220.00 | 1,220.00 | 499,906 |
| 2024-02-15 | 1,215.00 | 1,222.00 | 1,200.00 | 1,202.00 | 1,202.00 | 443,871 |
| 2024-02-14 | 1,193.00 | 1,207.00 | 1,193.00 | 1,206.00 | 1,206.00 | 196,974 |
| 2024-02-13 | 1,220.00 | 1,237.00 | 1,215.00 | 1,215.00 | 1,215.00 | 568,693 |
| 2024-02-12 | 1,192.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 702,540 |
| 2024-02-09 | 1,192.00 | 1,210.00 | 1,178.00 | 1,206.00 | 1,206.00 | 891,569 |
| 2024-02-08 | 1,180.00 | 1,212.00 | 1,177.00 | 1,180.00 | 1,180.00 | 383,112 |
| 2024-02-07 | 1,190.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,191.00 | 195,337 |
| 2024-02-06 | 1,213.00 | 1,215.00 | 1,180.00 | 1,199.00 | 1,199.00 | 372,181 |
| 2024-02-05 | 1,201.00 | 1,235.00 | 1,201.00 | 1,201.00 | 1,201.00 | 436,306 |
| 2024-02-02 | 1,204.00 | 1,255.00 | 1,202.00 | 1,210.00 | 1,210.00 | 683,825 |
| 2024-02-01 | 1,211.00 | 1,214.00 | 1,198.00 | 1,210.00 | 1,210.00 | 403,410 |
| 2024-01-31 | 1,222.00 | 1,225.00 | 1,214.00 | 1,217.00 | 1,217.00 | 2,514,408 |
| 2024-01-30 | 1,209.00 | 1,241.00 | 1,209.00 | 1,222.00 | 1,222.00 | 692,593 |
| 2024-01-29 | 1,235.00 | 1,235.00 | 1,213.00 | 1,221.00 | 1,221.00 | 1,301,110 |
| 2024-01-26 | 1,220.00 | 1,242.00 | 1,199.00 | 1,221.00 | 1,221.00 | 1,563,975 |
| 2024-01-25 | 1,200.00 | 1,229.00 | 1,181.00 | 1,211.00 | 1,211.00 | 964,498 |
| 2024-01-24 | 1,180.00 | 1,244.00 | 1,170.00 | 1,217.00 | 1,217.00 | 612,590 |
| 2024-01-23 | 1,177.00 | 1,188.00 | 1,140.00 | 1,179.00 | 1,179.00 | 900,065 |
| 2024-01-22 | 1,166.00 | 1,166.00 | 1,149.00 | 1,160.00 | 1,160.00 | 212,588 |
| 2024-01-19 | 1,175.00 | 1,187.00 | 1,155.00 | 1,157.00 | 1,157.00 | 1,507,148 |
| 2024-01-18 | 1,170.00 | 1,214.00 | 1,164.00 | 1,180.00 | 1,180.00 | 2,557,421 |
| 2024-01-17 | 1,171.00 | 1,185.00 | 1,162.00 | 1,170.00 | 1,170.00 | 491,685 |
| 2024-01-16 | 1,131.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,170.00 | 802,730 |
| 2024-01-15 | 1,151.00 | 1,151.00 | 1,130.00 | 1,144.00 | 1,144.00 | 231,841 |
| 2024-01-12 | 1,148.00 | 1,165.00 | 1,133.00 | 1,157.00 | 1,157.00 | 410,046 |
| 2024-01-11 | 1,149.00 | 1,165.50 | 1,145.00 | 1,149.00 | 1,149.00 | 282,571 |
| 2024-01-10 | 1,173.00 | 1,185.00 | 1,137.00 | 1,148.00 | 1,148.00 | 1,198,193 |
| 2024-01-09 | 1,130.00 | 1,183.00 | 1,125.00 | 1,173.00 | 1,173.00 | 632,220 |
| 2024-01-08 | 1,099.00 | 1,137.00 | 1,099.00 | 1,128.00 | 1,128.00 | 259,845 |
| 2024-01-05 | 1,110.00 | 1,125.00 | 1,096.00 | 1,118.00 | 1,118.00 | 255,246 |
| 2024-01-04 | 1,126.00 | 1,126.00 | 1,102.00 | 1,118.00 | 1,118.00 | 206,169 |
| 2024-01-03 | 1,137.00 | 1,137.00 | 1,100.00 | 1,113.00 | 1,113.00 | 62,740 |
| 2024-01-02 | 1,150.00 | 1,154.00 | 1,120.00 | 1,141.00 | 1,141.00 | 378,363 |
| 2023-12-29 | 1,105.00 | 1,146.00 | 1,104.00 | 1,146.00 | 1,146.00 | 885,059 |
| 2023-12-28 | 1,123.00 | 1,123.00 | 1,111.00 | 1,117.00 | 1,117.00 | 135,751 |
| 2023-12-27 | 1,125.00 | 1,126.00 | 1,098.00 | 1,116.00 | 1,116.00 | 957,490 |
| 2023-12-22 | 1,118.00 | 1,133.00 | 1,113.00 | 1,124.00 | 1,124.00 | 878,772 |
| 2023-12-21 | 1,099.00 | 1,125.00 | 1,093.00 | 1,125.00 | 1,125.00 | 705,280 |
| 2023-12-20 | 1,090.00 | 1,107.00 | 1,084.00 | 1,097.00 | 1,097.00 | 1,339,716 |
| 2023-12-19 | 1,085.00 | 1,089.00 | 1,074.00 | 1,086.00 | 1,086.00 | 267,784 |
| 2023-12-18 | 1,045.00 | 1,090.00 | 1,045.00 | 1,076.00 | 1,076.00 | 639,779 |
| 2023-12-14 | 1,041.00 | 1,070.00 | 1,038.00 | 1,061.00 | 1,061.00 | 1,332,497 |
| 2023-12-13 | 1,035.00 | 1,058.00 | 1,031.00 | 1,036.00 | 1,036.00 | 369,992 |
| 2023-12-12 | 1,070.00 | 1,079.00 | 1,048.00 | 1,055.00 | 1,055.00 | 356,875 |
| 2023-12-11 | 1,061.00 | 1,080.00 | 1,052.00 | 1,071.00 | 1,071.00 | 683,887 |
| 2023-12-08 | 1,080.00 | 1,084.00 | 1,055.00 | 1,057.00 | 1,057.00 | 375,389 |
| 2023-12-07 | 1,082.00 | 1,090.00 | 1,080.00 | 1,088.00 | 1,088.00 | 79,420 |
| 2023-12-06 | 1,085.00 | 1,099.00 | 1,077.00 | 1,093.00 | 1,093.00 | 175,655 |
| 2023-12-05 | 1,091.00 | 1,100.00 | 1,065.00 | 1,082.00 | 1,082.00 | 386,573 |
| 2023-12-04 | 1,030.00 | 1,095.00 | 1,029.00 | 1,089.00 | 1,089.00 | 1,577,650 |
| 2023-12-01 | 1,035.00 | 1,056.00 | 1,029.00 | 1,046.00 | 1,046.00 | 786,782 |
| 2023-11-30 | 1,046.00 | 1,049.00 | 1,022.00 | 1,035.00 | 1,035.00 | 2,598,245 |
| 2023-11-29 | 1,075.00 | 1,075.00 | 1,046.00 | 1,049.00 | 1,049.00 | 359,002 |
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.