Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 980.00 | 986.00 | 961.00 | 971.00 | 971.00 | 500,511 |
| 2023-06-08 | 955.00 | 986.00 | 951.00 | 980.00 | 980.00 | 756,497 |
| 2023-06-07 | 922.00 | 959.00 | 904.00 | 954.00 | 954.00 | 1,052,859 |
| 2023-06-06 | 929.00 | 930.00 | 900.00 | 910.00 | 910.00 | 655,570 |
| 2023-06-05 | 935.00 | 940.00 | 912.00 | 922.00 | 922.00 | 447,690 |
| 2023-06-02 | 900.00 | 938.00 | 885.00 | 932.00 | 932.00 | 1,281,229 |
| 2023-06-01 | 898.00 | 911.00 | 886.00 | 887.00 | 887.00 | 655,539 |
| 2023-05-31 | 927.00 | 934.00 | 893.00 | 903.00 | 903.00 | 1,864,707 |
| 2023-05-30 | 910.00 | 932.00 | 904.00 | 920.00 | 920.00 | 722,093 |
| 2023-05-29 | 910.00 | 926.00 | 908.00 | 920.00 | 920.00 | 995,884 |
| 2023-05-26 | 920.00 | 922.00 | 891.00 | 910.00 | 910.00 | 644,030 |
| 2023-05-25 | 950.00 | 950.00 | 900.00 | 915.00 | 915.00 | 1,639,415 |
| 2023-05-24 | 941.00 | 956.00 | 940.00 | 949.00 | 949.00 | 259,340 |
| 2023-05-23 | 951.00 | 960.00 | 940.00 | 946.00 | 946.00 | 712,445 |
| 2023-05-22 | 945.00 | 966.00 | 940.00 | 954.00 | 954.00 | 893,152 |
| 2023-05-19 | 937.00 | 959.00 | 936.00 | 946.00 | 946.00 | 827,004 |
| 2023-05-18 | 941.00 | 949.00 | 926.00 | 936.00 | 936.00 | 518,383 |
| 2023-05-17 | 980.00 | 980.00 | 935.00 | 941.00 | 941.00 | 1,256,297 |
| 2023-05-16 | 959.00 | 984.00 | 948.00 | 972.00 | 972.00 | 1,033,205 |
| 2023-05-15 | 946.00 | 959.00 | 940.00 | 955.00 | 955.00 | 394,292 |
| 2023-05-12 | 913.00 | 946.00 | 900.00 | 946.00 | 946.00 | 955,618 |
| 2023-05-11 | 920.00 | 930.00 | 904.00 | 918.00 | 918.00 | 1,287,471 |
| 2023-05-10 | 952.00 | 952.00 | 921.00 | 930.00 | 930.00 | 1,226,613 |
| 2023-05-09 | 952.00 | 956.00 | 940.00 | 950.00 | 950.00 | 1,297,250 |
| 2023-05-08 | 960.00 | 983.00 | 950.00 | 950.00 | 950.00 | 594,218 |
| 2023-05-05 | 951.00 | 980.00 | 950.00 | 974.00 | 974.00 | 657,064 |
| 2023-05-04 | 970.00 | 971.00 | 951.00 | 951.00 | 951.00 | 733,144 |
| 2023-05-03 | 971.00 | 979.00 | 960.00 | 967.00 | 967.00 | 965,708 |
| 2023-05-02 | 987.00 | 991.00 | 971.00 | 971.00 | 971.00 | 393,205 |
| 2023-04-28 | 956.00 | 991.00 | 951.00 | 982.00 | 982.00 | 1,135,306 |
| 2023-04-26 | 972.00 | 981.00 | 951.00 | 954.00 | 954.00 | 700,418 |
| 2023-04-25 | 960.00 | 982.00 | 959.00 | 972.00 | 972.00 | 509,469 |
| 2023-04-24 | 951.00 | 961.00 | 941.00 | 953.00 | 953.00 | 431,774 |
| 2023-04-21 | 955.00 | 965.00 | 945.00 | 951.00 | 951.00 | 438,367 |
| 2023-04-20 | 946.00 | 965.00 | 945.00 | 957.00 | 957.00 | 359,886 |
| 2023-04-19 | 958.00 | 961.00 | 930.00 | 946.00 | 946.00 | 1,229,546 |
| 2023-04-18 | 950.00 | 985.00 | 950.00 | 958.00 | 958.00 | 828,036 |
| 2023-04-17 | 950.00 | 957.00 | 945.00 | 950.00 | 950.00 | 359,750 |
| 2023-04-14 | 975.00 | 981.00 | 949.00 | 954.00 | 954.00 | 1,383,183 |
| 2023-04-13 | 948.00 | 973.00 | 940.00 | 965.00 | 965.00 | 911,211 |
| 2023-04-12 | 940.00 | 953.00 | 935.00 | 941.00 | 941.00 | 577,333 |
| 2023-04-11 | 910.00 | 944.00 | 910.00 | 935.00 | 935.00 | 898,157 |
| 2023-04-06 | 922.00 | 924.00 | 902.00 | 916.00 | 916.00 | 484,567 |
| 2023-04-05 | 906.00 | 928.00 | 896.00 | 920.00 | 920.00 | 922,267 |
| 2023-04-04 | 935.00 | 935.00 | 901.00 | 905.00 | 905.00 | 911,747 |
| 2023-04-03 | 916.00 | 934.00 | 905.00 | 926.00 | 926.00 | 1,098,107 |
| 2023-03-31 | 919.00 | 929.00 | 900.00 | 912.00 | 912.00 | 1,085,736 |
| 2023-03-30 | 910.00 | 934.00 | 910.00 | 917.00 | 917.00 | 1,263,667 |
| 2023-03-29 | 901.00 | 920.00 | 895.00 | 918.00 | 918.00 | 13,938,662 |
| 2023-03-28 | 920.00 | 935.00 | 900.00 | 901.00 | 901.00 | 1,935,869 |
| 2023-03-27 | 912.00 | 925.00 | 890.00 | 915.00 | 915.00 | 1,533,526 |
| 2023-03-24 | 909.00 | 918.00 | 887.00 | 903.00 | 903.00 | 969,845 |
| 2023-03-23 | 900.00 | 931.00 | 876.00 | 921.00 | 921.00 | 1,460,362 |
| 2023-03-22 | 909.00 | 909.00 | 877.00 | 899.00 | 899.00 | 1,462,736 |
| 2023-03-20 | 928.00 | 928.00 | 899.00 | 916.00 | 893.38 | 1,362,601 |
| 2023-03-17 | 934.00 | 966.00 | 914.00 | 946.00 | 922.64 | 2,898,537 |
| 2023-03-16 | 926.00 | 942.00 | 907.00 | 934.00 | 910.94 | 1,501,859 |
| 2023-03-15 | 956.00 | 968.00 | 915.00 | 921.00 | 898.26 | 2,778,384 |
| 2023-03-14 | 985.00 | 990.00 | 955.00 | 955.00 | 931.42 | 963,692 |
| 2023-03-13 | 1,000.00 | 1,019.00 | 975.00 | 989.00 | 964.58 | 1,073,076 |
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.