Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 885.00 | 905.00 | 880.00 | 887.00 | 805.90 | 588,228 |
| 2022-06-23 | 881.00 | 929.00 | 880.00 | 897.00 | 814.99 | 287,401 |
| 2022-06-22 | 901.00 | 901.00 | 880.00 | 894.00 | 812.26 | 295,932 |
| 2022-06-21 | 880.00 | 916.00 | 880.00 | 895.00 | 813.17 | 217,210 |
| 2022-06-20 | 875.00 | 890.00 | 875.00 | 884.00 | 803.18 | 160,206 |
| 2022-06-17 | 879.00 | 892.00 | 878.00 | 890.00 | 808.63 | 1,007,772 |
| 2022-06-15 | 857.00 | 908.00 | 855.00 | 906.00 | 823.16 | 369,010 |
| 2022-06-14 | 870.00 | 875.00 | 855.00 | 858.00 | 779.55 | 555,301 |
| 2022-06-13 | 865.00 | 888.00 | 850.00 | 858.00 | 779.55 | 7,494,542 |
| 2022-06-10 | 913.00 | 913.00 | 875.00 | 875.00 | 795.00 | 465,930 |
| 2022-06-09 | 876.00 | 950.00 | 876.00 | 913.00 | 829.52 | 5,659,994 |
| 2022-06-08 | 875.00 | 881.00 | 857.00 | 880.00 | 799.54 | 708,534 |
| 2022-06-07 | 861.00 | 864.00 | 845.00 | 860.00 | 781.37 | 999,153 |
| 2022-06-06 | 853.00 | 867.00 | 845.00 | 850.00 | 772.28 | 6,425,307 |
| 2022-06-03 | 845.00 | 856.00 | 820.00 | 856.00 | 777.74 | 630,012 |
| 2022-06-02 | 810.00 | 843.00 | 809.00 | 842.00 | 765.02 | 695,545 |
| 2022-06-01 | 847.00 | 847.00 | 797.00 | 809.00 | 735.03 | 1,412,512 |
| 2022-05-31 | 830.00 | 840.00 | 815.00 | 836.00 | 759.56 | 635,113 |
| 2022-05-30 | 769.00 | 834.00 | 769.00 | 830.00 | 754.11 | 1,129,954 |
| 2022-05-27 | 754.00 | 780.00 | 750.00 | 774.00 | 703.23 | 931,203 |
| 2022-05-26 | 685.00 | 779.00 | 675.00 | 750.00 | 681.43 | 3,017,520 |
| 2022-05-25 | 699.00 | 699.00 | 680.00 | 683.00 | 620.55 | 326,286 |
| 2022-05-24 | 700.00 | 707.00 | 680.00 | 683.00 | 620.55 | 446,765 |
| 2022-05-23 | 677.00 | 716.00 | 677.00 | 705.00 | 640.54 | 1,214,216 |
| 2022-05-20 | 661.00 | 673.00 | 660.00 | 672.00 | 610.56 | 311,727 |
| 2022-05-19 | 640.00 | 670.00 | 635.00 | 661.00 | 600.57 | 525,274 |
| 2022-05-18 | 665.00 | 675.00 | 654.00 | 658.00 | 597.84 | 361,338 |
| 2022-05-17 | 667.00 | 674.00 | 637.00 | 659.00 | 598.75 | 283,108 |
| 2022-05-16 | 657.00 | 666.00 | 648.00 | 659.00 | 598.75 | 403,997 |
| 2022-05-13 | 651.00 | 655.00 | 626.00 | 655.00 | 595.11 | 130,856 |
| 2022-05-12 | 622.00 | 639.00 | 620.00 | 628.00 | 570.58 | 2,417,720 |
| 2022-05-11 | 640.00 | 655.00 | 632.00 | 639.00 | 580.58 | 805,201 |
| 2022-05-10 | 647.00 | 655.00 | 624.00 | 636.00 | 577.85 | 2,096,685 |
| 2022-05-09 | 662.00 | 663.00 | 640.00 | 647.00 | 587.85 | 794,413 |
| 2022-05-06 | 644.00 | 661.00 | 629.00 | 660.00 | 599.66 | 18,241,019 |
| 2022-05-05 | 650.00 | 652.00 | 635.00 | 647.00 | 587.85 | 2,707,203 |
| 2022-05-04 | 660.00 | 660.00 | 632.00 | 632.00 | 574.22 | 857,878 |
| 2022-05-03 | 685.00 | 689.00 | 654.00 | 658.00 | 597.84 | 847,650 |
| 2022-04-29 | 691.00 | 695.00 | 661.00 | 685.00 | 622.37 | 411,821 |
| 2022-04-28 | 665.00 | 690.00 | 652.00 | 690.00 | 626.91 | 884,929 |
| 2022-04-26 | 645.00 | 661.00 | 639.00 | 660.00 | 599.66 | 312,650 |
| 2022-04-25 | 651.00 | 668.00 | 631.00 | 642.00 | 583.30 | 739,077 |
| 2022-04-22 | 675.00 | 687.00 | 634.00 | 660.00 | 599.66 | 985,037 |
| 2022-04-21 | 670.00 | 679.00 | 660.00 | 675.00 | 613.29 | 675,996 |
| 2022-04-20 | 661.00 | 679.00 | 661.00 | 679.00 | 616.92 | 268,038 |
| 2022-04-19 | 672.00 | 672.00 | 651.00 | 670.00 | 608.74 | 295,223 |
| 2022-04-14 | 669.00 | 670.00 | 643.00 | 650.00 | 590.57 | 1,025,293 |
| 2022-04-13 | 695.00 | 695.00 | 666.00 | 669.00 | 607.83 | 946,447 |
| 2022-04-12 | 700.00 | 702.00 | 685.00 | 685.00 | 622.37 | 518,653 |
| 2022-04-11 | 720.00 | 720.00 | 698.00 | 711.00 | 645.99 | 664,370 |
| 2022-04-08 | 722.00 | 748.00 | 709.00 | 713.00 | 647.81 | 2,045,371 |
| 2022-04-07 | 699.00 | 725.00 | 673.00 | 724.00 | 657.80 | 8,638,230 |
| 2022-04-06 | 691.00 | 697.00 | 668.00 | 694.00 | 630.55 | 1,167,863 |
| 2022-04-05 | 711.00 | 715.00 | 679.00 | 695.00 | 631.46 | 982,872 |
| 2022-04-04 | 662.00 | 714.00 | 646.00 | 697.00 | 633.27 | 2,329,679 |
| 2022-04-01 | 665.00 | 679.00 | 659.00 | 662.00 | 601.47 | 160,913 |
| 2022-03-31 | 660.00 | 701.00 | 660.00 | 677.00 | 615.10 | 943,087 |
| 2022-03-30 | 641.00 | 675.00 | 641.00 | 675.00 | 613.29 | 1,598,688 |
| 2022-03-29 | 643.00 | 649.00 | 625.00 | 640.00 | 581.49 | 776,015 |
| 2022-03-28 | 665.00 | 665.00 | 616.00 | 630.00 | 572.40 | 606,903 |
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.