Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,081.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,608,920 |
| 2023-09-01 | 1,062.00 | 1,090.00 | 1,059.00 | 1,081.00 | 1,081.00 | 1,391,245 |
| 2023-08-31 | 1,064.00 | 1,079.00 | 1,059.00 | 1,062.00 | 1,062.00 | 3,233,824 |
| 2023-08-30 | 1,051.00 | 1,070.00 | 1,051.00 | 1,064.00 | 1,064.00 | 720,630 |
| 2023-08-29 | 1,062.00 | 1,072.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,079,952 |
| 2023-08-28 | 1,041.00 | 1,073.00 | 1,041.00 | 1,062.00 | 1,062.00 | 8,064,690 |
| 2023-08-25 | 1,020.00 | 1,057.00 | 1,000.00 | 1,040.00 | 1,040.00 | 16,540,565 |
| 2023-08-24 | 995.00 | 1,013.00 | 990.00 | 1,000.00 | 1,000.00 | 516,405 |
| 2023-08-23 | 1,004.00 | 1,019.00 | 993.00 | 996.00 | 996.00 | 9,771,064 |
| 2023-08-22 | 993.00 | 1,015.00 | 986.00 | 987.00 | 987.00 | 5,208,719 |
| 2023-08-21 | 965.00 | 998.00 | 956.00 | 984.00 | 984.00 | 3,010,791 |
| 2023-08-18 | 946.00 | 960.00 | 933.00 | 960.00 | 960.00 | 800,324 |
| 2023-08-17 | 929.00 | 949.00 | 929.00 | 946.00 | 946.00 | 2,566,158 |
| 2023-08-16 | 951.00 | 951.00 | 915.00 | 930.00 | 930.00 | 1,641,850 |
| 2023-08-15 | 961.00 | 982.00 | 941.00 | 951.00 | 951.00 | 2,550,737 |
| 2023-08-14 | 919.00 | 940.00 | 910.00 | 940.00 | 940.00 | 862,974 |
| 2023-08-11 | 931.00 | 935.00 | 914.00 | 920.00 | 920.00 | 1,501,554 |
| 2023-08-10 | 926.00 | 942.00 | 923.00 | 942.00 | 942.00 | 1,175,437 |
| 2023-08-08 | 921.00 | 944.00 | 921.00 | 933.00 | 933.00 | 660,512 |
| 2023-08-07 | 928.00 | 940.00 | 928.00 | 934.00 | 934.00 | 406,509 |
| 2023-08-04 | 927.00 | 941.00 | 924.00 | 936.00 | 936.00 | 1,358,223 |
| 2023-08-03 | 945.00 | 945.00 | 920.00 | 927.00 | 927.00 | 920,414 |
| 2023-08-02 | 939.00 | 958.00 | 922.00 | 942.00 | 942.00 | 2,080,966 |
| 2023-08-01 | 955.00 | 957.00 | 939.00 | 942.00 | 942.00 | 701,469 |
| 2023-07-31 | 961.00 | 971.00 | 955.00 | 955.00 | 955.00 | 732,212 |
| 2023-07-28 | 962.00 | 980.00 | 962.00 | 971.00 | 971.00 | 153,503 |
| 2023-07-27 | 961.00 | 983.00 | 961.00 | 976.00 | 976.00 | 254,602 |
| 2023-07-26 | 971.00 | 985.00 | 966.00 | 968.00 | 968.00 | 366,912 |
| 2023-07-25 | 975.00 | 990.00 | 958.00 | 963.00 | 963.00 | 5,796,082 |
| 2023-07-24 | 953.00 | 974.00 | 952.00 | 974.00 | 974.00 | 482,159 |
| 2023-07-21 | 962.00 | 971.00 | 947.00 | 963.00 | 963.00 | 492,865 |
| 2023-07-20 | 955.00 | 974.00 | 954.00 | 962.00 | 962.00 | 487,073 |
| 2023-07-19 | 970.00 | 992.00 | 963.00 | 973.00 | 973.00 | 777,929 |
| 2023-07-18 | 960.00 | 980.00 | 956.00 | 980.00 | 980.00 | 642,369 |
| 2023-07-17 | 955.00 | 974.00 | 950.00 | 974.00 | 974.00 | 980,848 |
| 2023-07-14 | 942.00 | 966.00 | 941.00 | 966.00 | 966.00 | 770,535 |
| 2023-07-13 | 965.00 | 969.00 | 942.00 | 942.00 | 942.00 | 540,925 |
| 2023-07-12 | 955.00 | 977.00 | 951.00 | 965.00 | 965.00 | 475,828 |
| 2023-07-11 | 936.00 | 970.00 | 929.00 | 965.00 | 965.00 | 709,706 |
| 2023-07-10 | 950.00 | 968.00 | 930.00 | 936.00 | 936.00 | 332,527 |
| 2023-07-07 | 959.00 | 963.00 | 935.00 | 940.00 | 940.00 | 798,890 |
| 2023-07-06 | 950.00 | 984.00 | 940.00 | 947.00 | 947.00 | 779,847 |
| 2023-07-05 | 979.00 | 985.00 | 962.00 | 970.00 | 970.00 | 657,931 |
| 2023-07-04 | 960.00 | 979.00 | 951.00 | 978.00 | 978.00 | 1,052,016 |
| 2023-07-03 | 957.00 | 973.00 | 946.00 | 957.00 | 957.00 | 1,461,859 |
| 2023-06-30 | 966.00 | 969.00 | 953.00 | 957.00 | 957.00 | 828,650 |
| 2023-06-29 | 975.00 | 975.00 | 953.00 | 965.00 | 965.00 | 538,412 |
| 2023-06-28 | 940.00 | 975.00 | 940.00 | 973.00 | 973.00 | 2,811,152 |
| 2023-06-27 | 965.00 | 970.00 | 941.00 | 950.00 | 950.00 | 1,093,835 |
| 2023-06-26 | 964.00 | 970.00 | 942.00 | 965.00 | 965.00 | 752,796 |
| 2023-06-23 | 1,012.00 | 1,012.00 | 959.00 | 959.00 | 959.00 | 621,402 |
| 2023-06-22 | 987.00 | 1,010.00 | 987.00 | 999.00 | 999.00 | 246,326 |
| 2023-06-21 | 1,006.00 | 1,026.00 | 992.00 | 1,007.00 | 1,007.00 | 441,520 |
| 2023-06-20 | 1,001.00 | 1,027.00 | 975.00 | 1,000.00 | 1,000.00 | 678,551 |
| 2023-06-19 | 1,037.00 | 1,040.00 | 1,012.00 | 1,020.00 | 1,020.00 | 528,262 |
| 2023-06-15 | 980.00 | 1,024.00 | 960.00 | 1,024.00 | 1,024.00 | 3,445,343 |
| 2023-06-14 | 970.00 | 993.00 | 967.00 | 980.00 | 980.00 | 686,392 |
| 2023-06-13 | 980.00 | 980.00 | 953.00 | 975.00 | 975.00 | 484,004 |
| 2023-06-12 | 977.00 | 977.00 | 960.00 | 972.00 | 972.00 | 480,984 |
| 2023-06-09 | 980.00 | 986.00 | 961.00 | 971.00 | 971.00 | 500,511 |
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.