Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 677.00 | 677.00 | 631.00 | 636.00 | 577.85 | 1,102,268 |
| 2022-03-24 | 680.00 | 690.00 | 643.00 | 645.00 | 586.03 | 907,347 |
| 2022-03-23 | 711.00 | 711.00 | 665.00 | 671.00 | 609.65 | 603,356 |
| 2022-03-22 | 699.00 | 729.00 | 699.00 | 706.00 | 623.19 | 879,850 |
| 2022-03-18 | 665.00 | 701.00 | 658.00 | 698.00 | 616.13 | 2,967,557 |
| 2022-03-17 | 680.00 | 690.00 | 665.00 | 665.00 | 587.00 | 405,073 |
| 2022-03-16 | 656.00 | 675.00 | 650.00 | 675.00 | 595.82 | 523,000 |
| 2022-03-15 | 649.00 | 649.00 | 624.00 | 649.00 | 572.87 | 952,737 |
| 2022-03-14 | 641.00 | 658.00 | 641.00 | 650.00 | 573.76 | 804,431 |
| 2022-03-11 | 606.00 | 659.00 | 606.00 | 640.00 | 564.93 | 1,708,480 |
| 2022-03-10 | 588.00 | 626.00 | 583.00 | 595.00 | 525.21 | 5,558,028 |
| 2022-03-09 | 547.00 | 584.00 | 547.00 | 570.00 | 503.14 | 1,595,416 |
| 2022-03-08 | 555.00 | 570.00 | 540.00 | 540.00 | 476.66 | 2,877,330 |
| 2022-03-07 | 572.00 | 590.00 | 542.00 | 555.00 | 489.90 | 1,167,524 |
| 2022-03-04 | 605.00 | 605.00 | 560.00 | 562.00 | 496.08 | 2,924,885 |
| 2022-03-03 | 621.00 | 638.00 | 605.00 | 610.00 | 538.45 | 1,056,961 |
| 2022-03-02 | 600.00 | 618.00 | 588.00 | 590.00 | 520.79 | 585,693 |
| 2022-03-01 | 588.00 | 618.00 | 588.00 | 599.00 | 528.74 | 737,964 |
| 2022-02-28 | 556.00 | 592.00 | 555.00 | 588.00 | 519.03 | 941,123 |
| 2022-02-25 | 579.00 | 579.00 | 553.00 | 556.00 | 490.78 | 598,109 |
| 2022-02-24 | 584.00 | 584.00 | 553.00 | 580.00 | 511.97 | 619,614 |
| 2022-02-23 | 575.00 | 590.00 | 566.00 | 586.00 | 517.26 | 5,777,752 |
| 2022-02-22 | 510.00 | 576.00 | 499.00 | 563.00 | 496.96 | 3,685,829 |
| 2022-02-21 | 540.00 | 540.00 | 509.00 | 510.00 | 450.18 | 488,343 |
| 2022-02-18 | 535.00 | 541.00 | 530.00 | 535.00 | 472.25 | 420,135 |
| 2022-02-17 | 525.00 | 535.00 | 525.00 | 535.00 | 472.25 | 843,852 |
| 2022-02-16 | 515.00 | 530.00 | 509.00 | 523.00 | 461.65 | 596,983 |
| 2022-02-15 | 502.00 | 517.00 | 502.00 | 509.00 | 449.30 | 297,089 |
| 2022-02-14 | 508.00 | 514.00 | 499.00 | 505.00 | 445.77 | 436,486 |
| 2022-02-11 | 520.00 | 520.00 | 502.00 | 508.00 | 448.41 | 361,034 |
| 2022-02-10 | 515.00 | 520.00 | 510.00 | 515.00 | 454.59 | 289,479 |
| 2022-02-09 | 505.00 | 526.00 | 503.00 | 513.00 | 452.83 | 558,365 |
| 2022-02-08 | 512.00 | 512.00 | 500.00 | 505.00 | 445.77 | 684,317 |
| 2022-02-07 | 513.00 | 513.00 | 510.00 | 511.00 | 451.06 | 360,314 |
| 2022-02-04 | 519.00 | 526.00 | 500.00 | 500.00 | 441.35 | 1,816,288 |
| 2022-02-03 | 495.00 | 525.00 | 495.00 | 514.00 | 453.71 | 3,942,292 |
| 2022-02-02 | 477.00 | 497.00 | 477.00 | 495.00 | 436.94 | 1,269,995 |
| 2022-02-01 | 475.00 | 487.00 | 467.00 | 476.00 | 420.17 | 274,356 |
| 2022-01-31 | 467.00 | 470.00 | 460.00 | 469.00 | 413.99 | 792,396 |
| 2022-01-28 | 470.00 | 470.00 | 465.00 | 468.00 | 413.11 | 640,366 |
| 2022-01-27 | 470.00 | 475.00 | 466.00 | 467.00 | 412.22 | 464,828 |
| 2022-01-26 | 465.00 | 475.00 | 465.00 | 470.00 | 414.87 | 448,965 |
| 2022-01-25 | 471.00 | 471.00 | 466.00 | 467.00 | 412.22 | 387,680 |
| 2022-01-24 | 480.00 | 482.00 | 466.00 | 467.00 | 412.22 | 424,697 |
| 2022-01-21 | 480.00 | 480.00 | 475.00 | 475.00 | 419.28 | 347,611 |
| 2022-01-20 | 485.00 | 486.00 | 477.00 | 480.00 | 423.70 | 313,164 |
| 2022-01-19 | 481.00 | 487.00 | 481.00 | 485.00 | 428.11 | 570,841 |
| 2022-01-18 | 483.00 | 487.00 | 481.00 | 485.00 | 428.11 | 301,021 |
| 2022-01-17 | 483.00 | 485.00 | 480.00 | 484.00 | 427.23 | 497,647 |
| 2022-01-14 | 485.00 | 497.00 | 480.00 | 485.00 | 428.11 | 257,974 |
| 2022-01-13 | 474.00 | 485.00 | 474.00 | 485.00 | 428.11 | 199,647 |
| 2022-01-12 | 478.00 | 487.00 | 475.00 | 481.00 | 424.58 | 406,952 |
| 2022-01-11 | 472.00 | 478.00 | 470.00 | 475.00 | 419.28 | 302,374 |
| 2022-01-10 | 482.00 | 482.00 | 473.00 | 475.00 | 419.28 | 684,882 |
| 2022-01-07 | 480.00 | 484.00 | 477.00 | 481.00 | 424.58 | 272,523 |
| 2022-01-06 | 490.00 | 490.00 | 478.00 | 480.00 | 423.70 | 151,310 |
| 2022-01-05 | 489.00 | 490.00 | 480.00 | 480.00 | 423.70 | 141,037 |
| 2022-01-04 | 494.00 | 494.00 | 477.00 | 477.00 | 421.05 | 281,237 |
| 2022-01-03 | 499.00 | 499.00 | 491.00 | 492.00 | 434.29 | 151,016 |
| 2021-12-31 | 490.00 | 500.00 | 488.00 | 495.00 | 436.94 | 69,825 |
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.