Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,054.00 | 1,076.00 | 1,049.00 | 1,058.00 | 977.35 | 1,093,711 |
| 2022-12-09 | 1,070.00 | 1,076.00 | 1,042.00 | 1,054.00 | 973.66 | 510,774 |
| 2022-12-08 | 1,090.00 | 1,097.00 | 1,055.00 | 1,069.00 | 987.52 | 1,042,710 |
| 2022-12-07 | 1,067.00 | 1,089.00 | 1,067.00 | 1,087.00 | 1,004.14 | 721,309 |
| 2022-12-06 | 1,065.00 | 1,087.00 | 1,051.00 | 1,075.00 | 993.06 | 1,194,850 |
| 2022-12-05 | 1,067.00 | 1,100.00 | 1,053.00 | 1,060.00 | 979.20 | 1,147,325 |
| 2022-12-02 | 1,069.00 | 1,087.00 | 1,051.00 | 1,075.00 | 993.06 | 1,140,737 |
| 2022-12-01 | 1,120.00 | 1,130.00 | 1,041.00 | 1,081.00 | 998.60 | 2,875,480 |
| 2022-11-30 | 1,120.00 | 1,159.00 | 1,113.00 | 1,118.00 | 1,032.78 | 7,264,779 |
| 2022-11-29 | 1,133.00 | 1,160.00 | 1,109.00 | 1,121.00 | 1,035.55 | 1,564,056 |
| 2022-11-28 | 1,137.00 | 1,151.00 | 1,120.00 | 1,133.00 | 1,046.64 | 1,399,615 |
| 2022-11-25 | 1,125.00 | 1,144.00 | 1,106.00 | 1,137.00 | 1,050.33 | 1,157,320 |
| 2022-11-24 | 1,147.00 | 1,175.00 | 1,115.00 | 1,125.00 | 1,039.25 | 1,007,384 |
| 2022-11-23 | 1,116.00 | 1,127.00 | 1,100.00 | 1,125.00 | 1,039.25 | 2,197,770 |
| 2022-11-22 | 1,129.00 | 1,129.00 | 1,104.00 | 1,116.00 | 1,030.93 | 1,311,187 |
| 2022-11-21 | 1,126.00 | 1,127.00 | 1,101.00 | 1,120.00 | 1,034.63 | 1,170,244 |
| 2022-11-18 | 1,101.00 | 1,145.00 | 1,101.00 | 1,116.00 | 1,030.93 | 1,918,553 |
| 2022-11-17 | 1,100.00 | 1,115.00 | 1,085.00 | 1,108.00 | 1,023.54 | 3,618,823 |
| 2022-11-16 | 1,049.00 | 1,121.00 | 1,049.00 | 1,096.00 | 1,012.46 | 5,106,449 |
| 2022-11-15 | 1,081.00 | 1,081.00 | 1,025.00 | 1,033.00 | 954.26 | 1,700,408 |
| 2022-11-14 | 1,080.00 | 1,090.00 | 1,059.00 | 1,066.00 | 984.74 | 1,720,434 |
| 2022-11-11 | 1,012.00 | 1,090.00 | 1,012.00 | 1,080.00 | 997.68 | 3,961,430 |
| 2022-11-10 | 1,018.00 | 1,025.00 | 989.00 | 1,010.00 | 933.01 | 1,671,717 |
| 2022-11-09 | 997.00 | 1,022.00 | 997.00 | 1,006.00 | 929.32 | 721,829 |
| 2022-11-08 | 1,030.00 | 1,042.00 | 999.00 | 1,012.00 | 934.86 | 1,167,382 |
| 2022-11-07 | 996.00 | 1,045.00 | 988.00 | 1,035.00 | 956.11 | 5,772,433 |
| 2022-11-04 | 1,005.00 | 1,015.00 | 978.00 | 995.00 | 919.16 | 2,863,429 |
| 2022-11-03 | 1,051.00 | 1,051.00 | 994.00 | 1,004.00 | 927.47 | 2,915,792 |
| 2022-11-02 | 1,045.00 | 1,052.00 | 1,012.00 | 1,046.00 | 966.27 | 2,642,694 |
| 2022-11-01 | 1,049.00 | 1,085.00 | 1,006.00 | 1,026.00 | 947.79 | 2,307,276 |
| 2022-10-31 | 999.00 | 1,056.00 | 987.00 | 1,036.00 | 957.03 | 4,856,386 |
| 2022-10-28 | 995.00 | 998.00 | 978.00 | 994.00 | 918.23 | 3,463,097 |
| 2022-10-27 | 987.00 | 1,000.00 | 965.00 | 994.00 | 918.23 | 4,679,916 |
| 2022-10-26 | 980.00 | 990.00 | 964.00 | 980.00 | 905.30 | 11,919,882 |
| 2022-10-25 | 990.00 | 1,012.00 | 975.00 | 980.00 | 905.30 | 5,332,502 |
| 2022-10-24 | 1,010.00 | 1,059.00 | 954.00 | 980.00 | 905.30 | 4,372,322 |
| 2022-10-21 | 1,005.00 | 1,032.00 | 975.00 | 986.00 | 910.84 | 6,437,488 |
| 2022-10-20 | 940.00 | 1,024.00 | 932.00 | 1,007.00 | 930.24 | 5,440,611 |
| 2022-10-19 | 963.00 | 963.00 | 934.00 | 941.00 | 869.27 | 9,309,907 |
| 2022-10-18 | 929.00 | 976.00 | 926.00 | 947.00 | 874.82 | 17,502,960 |
| 2022-10-17 | 966.00 | 998.00 | 919.00 | 940.00 | 868.35 | 6,195,559 |
| 2022-10-14 | 933.00 | 986.00 | 933.00 | 966.00 | 892.37 | 3,266,750 |
| 2022-10-13 | 900.00 | 949.00 | 887.00 | 930.00 | 859.11 | 6,286,402 |
| 2022-10-12 | 876.00 | 900.00 | 821.00 | 873.00 | 806.46 | 9,875,736 |
| 2022-10-11 | 854.00 | 880.00 | 836.00 | 872.00 | 805.53 | 1,833,688 |
| 2022-10-10 | 850.00 | 880.00 | 809.00 | 853.00 | 787.98 | 2,581,656 |
| 2022-10-07 | 950.00 | 960.00 | 867.00 | 880.00 | 812.92 | 1,916,553 |
| 2022-10-06 | 900.00 | 934.00 | 894.00 | 934.00 | 862.81 | 1,371,500 |
| 2022-10-05 | 925.00 | 930.00 | 887.00 | 900.00 | 831.40 | 812,168 |
| 2022-10-04 | 921.00 | 946.00 | 903.00 | 925.00 | 854.49 | 3,074,507 |
| 2022-10-03 | 899.00 | 930.00 | 888.00 | 930.00 | 859.11 | 351,271 |
| 2022-09-30 | 890.00 | 921.00 | 884.00 | 907.00 | 837.86 | 942,327 |
| 2022-09-29 | 911.00 | 911.00 | 873.00 | 895.00 | 826.78 | 691,429 |
| 2022-09-28 | 930.00 | 930.00 | 885.00 | 907.00 | 837.86 | 731,552 |
| 2022-09-27 | 964.00 | 965.00 | 932.00 | 932.00 | 860.96 | 325,726 |
| 2022-09-26 | 962.00 | 970.00 | 918.00 | 948.00 | 875.74 | 926,416 |
| 2022-09-23 | 1,030.00 | 1,030.00 | 981.00 | 987.00 | 911.77 | 415,042 |
| 2022-09-22 | 1,005.00 | 1,051.00 | 991.00 | 1,026.00 | 947.79 | 453,680 |
| 2022-09-21 | 1,038.00 | 1,038.00 | 1,004.00 | 1,017.00 | 939.48 | 586,428 |
| 2022-09-20 | 1,065.00 | 1,074.00 | 1,038.00 | 1,045.00 | 949.46 | 1,188,472 |
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.