Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GND.JSE stock page

Grindrod historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,678.002,719.002,672.002,685.002,685.00710,641
2026-07-212,675.002,713.002,657.002,678.002,678.002,550,669
2026-07-202,744.002,744.002,670.502,678.002,678.003,841,041
2026-07-172,734.002,747.002,722.002,742.002,742.00341,697
2026-07-162,674.002,835.002,670.002,753.002,753.00868,400
2026-07-152,703.002,707.002,651.002,673.002,673.00868,777
2026-07-142,690.002,705.002,661.002,703.002,703.001,650,550
2026-07-132,670.002,690.002,658.002,690.002,690.00413,553
2026-07-102,646.002,684.002,646.002,670.002,670.00615,900
2026-07-092,676.002,676.002,631.002,671.002,671.00906,331
2026-07-082,573.002,678.002,550.002,678.002,678.001,637,410
2026-07-072,600.002,631.002,579.002,596.002,596.00402,061
2026-07-062,671.002,671.002,557.002,608.002,608.003,497,474
2026-07-032,650.002,678.002,650.002,650.002,650.001,086,689
2026-07-022,625.002,671.002,625.002,642.002,642.001,668,111
2026-07-012,670.002,670.002,568.002,636.002,636.003,487,767
2026-06-302,656.002,683.002,642.002,670.002,670.001,501,234
2026-06-292,665.002,680.002,650.002,650.002,650.00703,674
2026-06-262,635.002,670.002,635.002,664.002,664.00636,977
2026-06-252,660.002,669.002,550.002,641.002,641.002,458,593
2026-06-242,650.002,693.002,650.002,660.002,660.00830,961
2026-06-232,626.002,665.002,625.002,660.002,660.003,178,162
2026-06-222,650.002,686.002,650.002,655.002,655.00510,663
2026-06-192,655.002,688.002,645.002,680.002,680.002,233,943
2026-06-182,690.002,690.002,609.002,660.002,660.001,823,537
2026-06-172,631.002,730.002,628.002,689.002,689.00614,025
2026-06-152,600.002,637.002,481.002,631.002,631.002,428,417
2026-06-122,587.002,611.002,562.002,582.002,582.00572,816
2026-06-112,600.002,604.002,567.002,580.002,580.002,716,207
2026-06-102,600.002,638.002,573.002,588.002,588.001,209,349
2026-06-092,599.002,607.002,568.002,597.002,597.001,947,274
2026-06-082,525.002,580.002,525.002,580.002,580.00842,899
2026-06-052,593.002,602.002,548.002,572.002,572.00347,531
2026-06-042,631.002,639.002,588.002,600.002,600.001,340,010
2026-06-032,600.002,631.002,564.002,631.002,631.001,662,844
2026-06-022,600.002,610.002,537.002,579.002,579.00594,309
2026-06-012,580.002,616.002,576.002,600.002,600.001,410,893
2026-05-292,650.002,650.002,580.002,605.002,605.004,820,883
2026-05-282,642.002,642.002,600.002,630.002,630.00482,863
2026-05-272,620.002,655.002,573.002,617.002,617.001,721,042
2026-05-262,510.002,605.002,510.002,581.002,581.00397,961
2026-05-252,551.002,551.002,515.002,542.002,542.00166,701
2026-05-222,474.002,515.002,474.002,515.002,515.001,528,132
2026-05-212,484.002,500.002,454.002,478.002,478.00727,586
2026-05-202,401.002,550.002,398.002,491.002,491.002,337,706
2026-05-192,365.002,440.002,365.002,435.002,435.00801,369
2026-05-182,380.002,400.002,329.002,385.002,385.00848,345
2026-05-152,387.002,387.002,331.002,381.002,381.001,092,700
2026-05-142,325.002,387.002,311.002,387.002,387.001,093,848
2026-05-132,279.002,300.002,244.002,300.002,300.001,198,405
2026-05-122,264.002,275.002,230.002,266.002,266.00953,251
2026-05-112,264.002,264.002,225.002,264.002,264.00374,106
2026-05-082,243.002,243.002,215.002,243.002,243.00224,332
2026-05-072,254.002,254.002,210.002,253.002,253.00490,181
2026-05-062,249.002,261.002,216.002,250.002,250.00538,643
2026-05-052,175.002,247.002,175.002,246.002,246.0012,012,843
2026-05-042,244.002,271.002,170.002,195.002,195.00452,981
2026-04-302,221.002,282.002,209.002,245.002,245.001,531,953
2026-04-292,152.002,226.002,135.002,218.002,218.00381,832
2026-04-282,100.002,163.002,097.002,140.002,140.008,647,117
← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-2222.2000 ZAC
2022-12-1355.9000 ZAC
2022-09-2117.2000 ZAC
2022-03-2320.1000 ZAC
2020-03-2514.2000 ZAC
2019-09-115.0000 ZAC
2019-03-2714.6000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.