Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,079.00 | 1,099.00 | 1,064.00 | 1,065.00 | 1,065.00 | 1,638,758 |
| 2023-11-27 | 1,090.00 | 1,104.00 | 1,087.00 | 1,095.00 | 1,095.00 | 336,528 |
| 2023-11-24 | 1,080.00 | 1,105.00 | 1,070.00 | 1,096.00 | 1,096.00 | 940,313 |
| 2023-11-23 | 1,042.00 | 1,076.00 | 1,042.00 | 1,070.00 | 1,070.00 | 539,464 |
| 2023-11-22 | 1,020.00 | 1,053.00 | 1,020.00 | 1,042.00 | 1,042.00 | 432,093 |
| 2023-11-21 | 1,080.00 | 1,080.00 | 1,012.00 | 1,045.00 | 1,045.00 | 4,656,608 |
| 2023-11-20 | 1,078.00 | 1,097.00 | 1,076.00 | 1,082.00 | 1,082.00 | 431,272 |
| 2023-11-17 | 1,096.00 | 1,100.00 | 1,079.00 | 1,088.00 | 1,088.00 | 425,785 |
| 2023-11-16 | 1,100.00 | 1,111.00 | 1,075.00 | 1,089.00 | 1,089.00 | 1,660,922 |
| 2023-11-15 | 1,089.00 | 1,120.00 | 1,086.00 | 1,109.00 | 1,109.00 | 546,898 |
| 2023-11-14 | 1,074.00 | 1,107.00 | 1,074.00 | 1,094.00 | 1,094.00 | 1,881,427 |
| 2023-11-13 | 1,075.00 | 1,095.00 | 1,070.00 | 1,076.00 | 1,076.00 | 373,161 |
| 2023-11-10 | 1,080.00 | 1,098.00 | 1,079.00 | 1,088.00 | 1,088.00 | 467,994 |
| 2023-11-09 | 1,096.00 | 1,101.00 | 1,073.00 | 1,086.00 | 1,086.00 | 802,813 |
| 2023-11-08 | 1,075.00 | 1,101.00 | 1,066.00 | 1,086.00 | 1,086.00 | 1,275,246 |
| 2023-11-07 | 1,070.00 | 1,085.00 | 1,063.00 | 1,073.00 | 1,073.00 | 656,399 |
| 2023-11-06 | 1,092.00 | 1,110.00 | 1,077.00 | 1,078.00 | 1,078.00 | 466,095 |
| 2023-11-03 | 1,112.00 | 1,123.00 | 1,097.00 | 1,097.00 | 1,097.00 | 427,053 |
| 2023-11-02 | 1,100.00 | 1,149.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,675,644 |
| 2023-11-01 | 1,093.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1,398,775 |
| 2023-10-31 | 1,050.00 | 1,094.00 | 1,046.00 | 1,085.00 | 1,085.00 | 778,791 |
| 2023-10-30 | 1,080.00 | 1,089.00 | 1,057.00 | 1,057.00 | 1,057.00 | 374,903 |
| 2023-10-27 | 1,044.00 | 1,090.00 | 1,044.00 | 1,088.00 | 1,088.00 | 1,060,447 |
| 2023-10-26 | 1,061.00 | 1,061.00 | 1,033.00 | 1,056.00 | 1,056.00 | 1,048,769 |
| 2023-10-25 | 1,040.00 | 1,066.00 | 1,035.00 | 1,064.00 | 1,064.00 | 1,593,548 |
| 2023-10-24 | 1,053.00 | 1,055.00 | 1,037.00 | 1,054.00 | 1,054.00 | 472,633 |
| 2023-10-23 | 1,072.00 | 1,072.00 | 1,030.00 | 1,053.00 | 1,053.00 | 2,550,845 |
| 2023-10-20 | 1,050.00 | 1,075.00 | 1,038.00 | 1,046.00 | 1,046.00 | 855,235 |
| 2023-10-19 | 1,078.00 | 1,078.00 | 1,055.00 | 1,071.00 | 1,071.00 | 599,647 |
| 2023-10-18 | 1,075.00 | 1,099.00 | 1,067.00 | 1,067.00 | 1,067.00 | 5,421,885 |
| 2023-10-17 | 1,078.00 | 1,110.00 | 1,076.00 | 1,086.00 | 1,086.00 | 1,206,953 |
| 2023-10-16 | 1,094.00 | 1,124.00 | 1,085.00 | 1,096.00 | 1,096.00 | 1,899,860 |
| 2023-10-13 | 1,085.00 | 1,101.00 | 1,076.00 | 1,094.00 | 1,094.00 | 1,370,665 |
| 2023-10-12 | 1,081.00 | 1,127.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,601,926 |
| 2023-10-11 | 1,073.00 | 1,095.00 | 1,053.00 | 1,093.00 | 1,093.00 | 1,213,784 |
| 2023-10-10 | 1,075.00 | 1,085.00 | 1,069.00 | 1,070.00 | 1,070.00 | 1,036,620 |
| 2023-10-09 | 1,079.00 | 1,102.00 | 1,059.00 | 1,076.00 | 1,076.00 | 5,181,454 |
| 2023-10-06 | 1,070.00 | 1,081.00 | 1,060.00 | 1,066.00 | 1,066.00 | 648,370 |
| 2023-10-05 | 1,084.00 | 1,085.00 | 1,066.00 | 1,068.00 | 1,068.00 | 635,518 |
| 2023-10-04 | 1,120.00 | 1,125.00 | 1,078.00 | 1,087.00 | 1,087.00 | 783,621 |
| 2023-10-03 | 1,127.00 | 1,136.00 | 1,117.00 | 1,117.00 | 1,117.00 | 600,088 |
| 2023-10-02 | 1,173.00 | 1,173.00 | 1,121.00 | 1,133.00 | 1,133.00 | 2,419,513 |
| 2023-09-29 | 1,196.00 | 1,200.00 | 1,147.00 | 1,153.00 | 1,153.00 | 2,713,822 |
| 2023-09-28 | 1,163.00 | 1,187.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3,220,379 |
| 2023-09-27 | 1,140.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 4,611,713 |
| 2023-09-26 | 1,120.00 | 1,140.00 | 1,097.00 | 1,140.00 | 1,140.00 | 1,258,278 |
| 2023-09-22 | 1,100.00 | 1,112.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1,598,141 |
| 2023-09-21 | 1,120.00 | 1,127.00 | 1,096.00 | 1,100.00 | 1,100.00 | 1,948,537 |
| 2023-09-20 | 1,113.00 | 1,124.00 | 1,083.00 | 1,117.00 | 1,117.00 | 925,786 |
| 2023-09-19 | 1,090.00 | 1,136.00 | 1,082.00 | 1,135.00 | 1,135.00 | 2,648,139 |
| 2023-09-18 | 1,087.00 | 1,090.00 | 1,067.00 | 1,084.00 | 1,084.00 | 534,019 |
| 2023-09-15 | 1,084.00 | 1,090.00 | 1,071.00 | 1,080.00 | 1,080.00 | 2,323,307 |
| 2023-09-14 | 1,084.00 | 1,095.00 | 1,080.00 | 1,084.00 | 1,084.00 | 851,553 |
| 2023-09-13 | 1,070.00 | 1,084.00 | 1,060.00 | 1,080.00 | 1,080.00 | 816,983 |
| 2023-09-12 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,189,649 |
| 2023-09-11 | 1,063.00 | 1,079.00 | 1,058.00 | 1,073.00 | 1,073.00 | 447,258 |
| 2023-09-08 | 1,088.00 | 1,088.00 | 1,047.00 | 1,058.00 | 1,058.00 | 450,763 |
| 2023-09-07 | 1,092.00 | 1,098.00 | 1,065.00 | 1,067.00 | 1,067.00 | 1,305,582 |
| 2023-09-06 | 1,094.00 | 1,110.00 | 1,084.00 | 1,094.00 | 1,094.00 | 1,860,349 |
| 2023-09-05 | 1,092.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 734,044 |
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.