Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,036.00 | 1,036.00 | 991.00 | 1,000.00 | 975.31 | 1,144,488 |
| 2023-03-09 | 1,022.00 | 1,044.00 | 1,017.00 | 1,034.00 | 1,008.47 | 914,311 |
| 2023-03-08 | 1,072.00 | 1,072.00 | 1,020.00 | 1,033.00 | 1,007.49 | 823,149 |
| 2023-03-07 | 1,075.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,051.38 | 3,412,433 |
| 2023-03-06 | 1,053.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,052.36 | 2,192,907 |
| 2023-03-03 | 1,045.00 | 1,065.00 | 1,034.00 | 1,053.00 | 1,027.00 | 1,871,371 |
| 2023-03-02 | 1,030.00 | 1,052.00 | 1,017.00 | 1,037.00 | 1,011.39 | 4,660,297 |
| 2023-03-01 | 1,022.00 | 1,030.00 | 1,004.00 | 1,027.00 | 1,001.64 | 1,130,255 |
| 2023-02-28 | 993.00 | 1,028.00 | 993.00 | 1,027.00 | 1,001.64 | 2,364,924 |
| 2023-02-27 | 1,003.00 | 1,020.00 | 997.00 | 1,003.00 | 978.23 | 1,094,057 |
| 2023-02-24 | 1,015.00 | 1,020.00 | 997.00 | 1,007.00 | 982.13 | 800,891 |
| 2023-02-23 | 992.00 | 1,030.00 | 963.00 | 1,024.00 | 998.71 | 1,575,312 |
| 2023-02-22 | 1,046.00 | 1,046.00 | 960.00 | 986.00 | 961.65 | 5,191,185 |
| 2023-02-21 | 1,009.00 | 1,039.00 | 1,006.00 | 1,011.00 | 986.03 | 1,109,462 |
| 2023-02-20 | 1,015.00 | 1,026.00 | 1,004.00 | 1,007.00 | 982.13 | 1,391,624 |
| 2023-02-17 | 1,010.00 | 1,030.00 | 998.00 | 1,025.00 | 999.69 | 857,337 |
| 2023-02-16 | 1,018.00 | 1,028.00 | 1,008.00 | 1,016.00 | 990.91 | 1,000,953 |
| 2023-02-15 | 1,021.00 | 1,042.00 | 1,007.00 | 1,014.00 | 988.96 | 943,815 |
| 2023-02-14 | 1,020.00 | 1,050.00 | 1,017.00 | 1,027.00 | 1,001.64 | 660,714 |
| 2023-02-13 | 1,027.00 | 1,051.00 | 1,027.00 | 1,036.00 | 1,010.42 | 196,149 |
| 2023-02-10 | 1,018.00 | 1,043.00 | 1,013.00 | 1,040.00 | 1,014.32 | 652,357 |
| 2023-02-09 | 1,038.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,014.32 | 709,595 |
| 2023-02-08 | 1,020.00 | 1,050.00 | 1,011.00 | 1,040.00 | 1,014.32 | 2,311,802 |
| 2023-02-07 | 1,045.00 | 1,050.00 | 1,018.00 | 1,022.00 | 996.76 | 1,189,356 |
| 2023-02-06 | 1,044.00 | 1,045.00 | 1,011.00 | 1,041.00 | 1,015.29 | 1,796,430 |
| 2023-02-03 | 1,062.00 | 1,070.00 | 1,022.00 | 1,026.00 | 1,000.66 | 1,519,448 |
| 2023-02-02 | 1,030.00 | 1,085.00 | 1,030.00 | 1,074.00 | 1,047.48 | 2,304,784 |
| 2023-02-01 | 1,040.00 | 1,042.00 | 1,030.00 | 1,035.00 | 1,009.44 | 750,815 |
| 2023-01-31 | 1,017.00 | 1,051.00 | 1,012.00 | 1,043.00 | 1,017.24 | 1,096,592 |
| 2023-01-30 | 1,039.00 | 1,057.00 | 1,019.00 | 1,024.00 | 998.71 | 688,587 |
| 2023-01-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,039.00 | 1,013.34 | 417,735 |
| 2023-01-26 | 1,060.00 | 1,063.00 | 1,020.00 | 1,030.00 | 1,004.57 | 590,335 |
| 2023-01-25 | 1,070.00 | 1,072.00 | 1,039.00 | 1,045.00 | 1,019.19 | 535,562 |
| 2023-01-24 | 1,070.00 | 1,091.00 | 1,053.00 | 1,058.00 | 1,031.87 | 1,069,245 |
| 2023-01-23 | 1,035.00 | 1,082.00 | 1,035.00 | 1,074.00 | 1,047.48 | 881,931 |
| 2023-01-20 | 1,031.00 | 1,056.00 | 1,031.00 | 1,053.00 | 1,027.00 | 628,888 |
| 2023-01-19 | 1,020.00 | 1,043.00 | 1,020.00 | 1,033.00 | 1,007.49 | 1,034,907 |
| 2023-01-18 | 1,015.00 | 1,044.00 | 1,015.00 | 1,035.00 | 1,009.44 | 430,070 |
| 2023-01-17 | 1,042.00 | 1,042.00 | 1,020.00 | 1,020.00 | 994.81 | 530,254 |
| 2023-01-16 | 1,016.00 | 1,049.00 | 1,016.00 | 1,040.00 | 1,014.32 | 1,621,497 |
| 2023-01-13 | 1,004.00 | 1,026.00 | 1,004.00 | 1,022.00 | 996.76 | 446,864 |
| 2023-01-12 | 1,019.00 | 1,019.00 | 992.00 | 999.00 | 974.33 | 1,163,102 |
| 2023-01-11 | 1,015.00 | 1,030.00 | 985.00 | 1,007.00 | 982.13 | 853,131 |
| 2023-01-10 | 1,000.00 | 1,027.00 | 989.00 | 1,019.00 | 993.84 | 1,630,529 |
| 2023-01-09 | 1,001.00 | 1,018.00 | 985.00 | 1,003.00 | 978.23 | 2,300,018 |
| 2023-01-06 | 982.00 | 1,016.00 | 982.00 | 998.00 | 973.36 | 1,842,030 |
| 2023-01-05 | 990.00 | 995.00 | 971.00 | 983.00 | 958.73 | 1,610,436 |
| 2023-01-04 | 980.00 | 995.00 | 977.00 | 992.00 | 967.50 | 1,743,501 |
| 2023-01-03 | 991.00 | 1,000.00 | 980.00 | 988.00 | 963.60 | 714,070 |
| 2022-12-30 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 975.31 | 387,825 |
| 2022-12-29 | 1,012.00 | 1,012.00 | 992.00 | 1,004.00 | 979.21 | 2,033,425 |
| 2022-12-28 | 998.00 | 1,011.00 | 998.00 | 1,005.00 | 980.18 | 1,031,446 |
| 2022-12-23 | 1,011.00 | 1,028.00 | 995.00 | 1,009.00 | 984.08 | 169,482 |
| 2022-12-22 | 1,007.00 | 1,019.00 | 997.00 | 1,005.00 | 980.18 | 529,700 |
| 2022-12-21 | 997.00 | 1,028.00 | 990.00 | 1,011.00 | 986.03 | 1,326,992 |
| 2022-12-20 | 1,000.00 | 1,013.00 | 990.00 | 997.00 | 972.38 | 611,663 |
| 2022-12-19 | 990.00 | 1,026.00 | 986.00 | 1,005.00 | 980.18 | 1,305,331 |
| 2022-12-15 | 992.00 | 1,000.00 | 972.00 | 990.00 | 965.55 | 2,601,473 |
| 2022-12-14 | 1,025.00 | 1,025.00 | 992.00 | 1,000.00 | 975.31 | 1,276,688 |
| 2022-12-13 | 1,041.00 | 1,050.00 | 1,016.00 | 1,028.00 | 1,002.61 | 1,716,331 |
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.