Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,069.00 | 1,069.00 | 1,030.00 | 1,052.00 | 955.82 | 764,762 |
| 2022-09-16 | 1,099.00 | 1,099.00 | 1,051.00 | 1,075.00 | 976.71 | 1,484,706 |
| 2022-09-15 | 1,100.00 | 1,105.00 | 1,077.00 | 1,095.00 | 994.88 | 233,533 |
| 2022-09-14 | 1,000.00 | 1,065.00 | 1,000.00 | 1,065.00 | 967.63 | 1,061,778 |
| 2022-09-13 | 1,068.00 | 1,068.00 | 1,033.00 | 1,044.00 | 948.55 | 887,234 |
| 2022-09-12 | 1,086.00 | 1,086.00 | 1,058.00 | 1,070.00 | 972.17 | 2,575,461 |
| 2022-09-09 | 1,095.00 | 1,095.00 | 1,064.00 | 1,064.00 | 966.72 | 494,960 |
| 2022-09-08 | 1,083.00 | 1,103.00 | 1,066.00 | 1,070.00 | 972.17 | 1,412,421 |
| 2022-09-07 | 1,124.00 | 1,124.00 | 1,064.00 | 1,085.00 | 985.80 | 591,199 |
| 2022-09-06 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,026.68 | 376,167 |
| 2022-09-05 | 1,072.00 | 1,108.00 | 1,072.00 | 1,087.00 | 987.62 | 609,851 |
| 2022-09-02 | 1,050.00 | 1,085.00 | 1,035.00 | 1,070.00 | 972.17 | 688,201 |
| 2022-09-01 | 1,040.00 | 1,069.00 | 1,038.00 | 1,050.00 | 954.00 | 1,070,258 |
| 2022-08-31 | 1,095.00 | 1,095.00 | 1,036.00 | 1,069.00 | 971.26 | 820,469 |
| 2022-08-30 | 1,079.00 | 1,123.00 | 1,079.00 | 1,096.00 | 995.79 | 644,621 |
| 2022-08-29 | 1,105.00 | 1,125.00 | 1,081.00 | 1,115.00 | 1,013.06 | 668,824 |
| 2022-08-26 | 1,140.00 | 1,197.00 | 1,094.00 | 1,150.00 | 1,044.86 | 945,949 |
| 2022-08-25 | 1,141.00 | 1,172.00 | 1,120.00 | 1,127.00 | 1,023.96 | 318,463 |
| 2022-08-24 | 1,135.00 | 1,171.00 | 1,125.00 | 1,150.00 | 1,044.86 | 493,116 |
| 2022-08-23 | 1,110.00 | 1,151.00 | 1,110.00 | 1,132.00 | 1,028.50 | 681,449 |
| 2022-08-22 | 1,134.00 | 1,134.00 | 1,096.00 | 1,110.00 | 1,008.51 | 362,094 |
| 2022-08-19 | 1,101.00 | 1,140.00 | 1,101.00 | 1,133.00 | 1,029.41 | 585,868 |
| 2022-08-18 | 1,075.00 | 1,198.00 | 1,070.00 | 1,132.00 | 1,028.50 | 1,736,773 |
| 2022-08-17 | 1,068.00 | 1,075.00 | 1,046.00 | 1,047.00 | 951.27 | 304,298 |
| 2022-08-16 | 1,029.00 | 1,077.00 | 1,025.00 | 1,069.00 | 971.26 | 1,114,147 |
| 2022-08-15 | 1,037.00 | 1,037.00 | 1,020.00 | 1,024.00 | 930.38 | 213,804 |
| 2022-08-12 | 1,027.00 | 1,040.00 | 1,010.00 | 1,032.00 | 937.64 | 167,761 |
| 2022-08-11 | 1,050.00 | 1,050.00 | 999.00 | 1,019.00 | 925.83 | 457,931 |
| 2022-08-10 | 984.00 | 1,020.00 | 984.00 | 1,020.00 | 926.74 | 806,341 |
| 2022-08-08 | 931.00 | 1,006.00 | 931.00 | 988.00 | 897.67 | 659,900 |
| 2022-08-05 | 985.00 | 985.00 | 944.00 | 955.00 | 867.68 | 6,508,389 |
| 2022-08-04 | 935.00 | 989.00 | 933.00 | 989.00 | 898.58 | 1,023,261 |
| 2022-08-03 | 897.00 | 939.00 | 897.00 | 936.00 | 850.42 | 406,001 |
| 2022-08-02 | 920.00 | 927.00 | 879.00 | 893.00 | 811.35 | 315,516 |
| 2022-08-01 | 890.00 | 935.00 | 890.00 | 920.00 | 835.88 | 1,136,200 |
| 2022-07-29 | 860.00 | 900.00 | 855.00 | 882.00 | 801.36 | 1,191,404 |
| 2022-07-28 | 858.00 | 871.00 | 852.00 | 860.00 | 781.37 | 603,392 |
| 2022-07-27 | 860.00 | 865.00 | 851.00 | 855.00 | 776.83 | 589,831 |
| 2022-07-26 | 844.00 | 860.00 | 844.00 | 859.00 | 780.46 | 306,944 |
| 2022-07-25 | 846.00 | 861.00 | 845.00 | 860.00 | 781.37 | 390,937 |
| 2022-07-22 | 860.00 | 888.00 | 857.00 | 860.00 | 781.37 | 413,145 |
| 2022-07-21 | 845.00 | 865.00 | 836.00 | 855.00 | 776.83 | 645,542 |
| 2022-07-20 | 842.00 | 869.00 | 840.00 | 845.00 | 767.74 | 6,378,646 |
| 2022-07-19 | 850.00 | 860.00 | 840.00 | 845.00 | 767.74 | 280,907 |
| 2022-07-18 | 850.00 | 867.00 | 850.00 | 855.00 | 776.83 | 1,543,323 |
| 2022-07-15 | 845.00 | 850.00 | 821.00 | 835.00 | 758.66 | 358,284 |
| 2022-07-14 | 850.00 | 864.00 | 844.00 | 848.00 | 770.47 | 2,685,158 |
| 2022-07-13 | 889.00 | 889.00 | 850.00 | 850.00 | 772.28 | 1,089,863 |
| 2022-07-12 | 816.00 | 896.00 | 815.00 | 896.00 | 814.08 | 553,664 |
| 2022-07-11 | 870.00 | 871.00 | 830.00 | 853.00 | 775.01 | 405,229 |
| 2022-07-08 | 929.00 | 935.00 | 878.00 | 894.00 | 812.26 | 613,943 |
| 2022-07-07 | 885.00 | 939.00 | 885.00 | 932.00 | 846.79 | 383,588 |
| 2022-07-06 | 892.00 | 892.00 | 880.00 | 885.00 | 804.08 | 398,919 |
| 2022-07-05 | 930.00 | 944.00 | 890.00 | 902.00 | 819.53 | 750,971 |
| 2022-07-04 | 913.00 | 933.00 | 890.00 | 930.00 | 844.97 | 306,590 |
| 2022-07-01 | 884.00 | 933.00 | 884.00 | 907.00 | 824.07 | 452,260 |
| 2022-06-30 | 912.00 | 912.00 | 888.00 | 900.00 | 817.71 | 873,233 |
| 2022-06-29 | 918.00 | 918.00 | 897.00 | 901.00 | 818.62 | 205,100 |
| 2022-06-28 | 912.00 | 973.00 | 891.00 | 911.00 | 827.71 | 1,000,126 |
| 2022-06-27 | 881.00 | 899.00 | 875.00 | 884.00 | 803.18 | 959,678 |
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.