Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 488.00 | 493.00 | 486.00 | 486.00 | 428.99 | 156,593 |
| 2021-12-29 | 487.00 | 499.00 | 487.00 | 488.00 | 430.76 | 398,941 |
| 2021-12-28 | 487.00 | 487.00 | 483.00 | 487.00 | 429.88 | 59,125 |
| 2021-12-24 | 492.00 | 492.00 | 483.00 | 483.00 | 426.35 | 55,078 |
| 2021-12-23 | 483.00 | 492.00 | 482.00 | 492.00 | 434.29 | 104,572 |
| 2021-12-22 | 489.00 | 489.00 | 479.00 | 481.00 | 424.58 | 104,384 |
| 2021-12-21 | 488.00 | 488.00 | 474.00 | 484.00 | 427.23 | 339,454 |
| 2021-12-20 | 478.00 | 489.00 | 468.00 | 489.00 | 431.64 | 146,434 |
| 2021-12-17 | 474.00 | 484.00 | 474.00 | 476.00 | 420.17 | 440,514 |
| 2021-12-15 | 479.00 | 484.00 | 468.00 | 470.00 | 414.87 | 584,558 |
| 2021-12-14 | 468.00 | 479.00 | 468.00 | 479.00 | 422.81 | 315,012 |
| 2021-12-13 | 467.00 | 474.00 | 467.00 | 470.00 | 414.87 | 656,575 |
| 2021-12-10 | 468.00 | 476.00 | 465.00 | 465.00 | 410.46 | 549,169 |
| 2021-12-09 | 487.00 | 492.00 | 472.00 | 472.00 | 416.64 | 622,682 |
| 2021-12-08 | 487.00 | 493.00 | 480.00 | 487.00 | 429.88 | 381,583 |
| 2021-12-07 | 500.00 | 500.00 | 476.00 | 498.00 | 439.59 | 487,643 |
| 2021-12-06 | 480.00 | 491.00 | 472.00 | 490.00 | 432.52 | 734,581 |
| 2021-12-03 | 476.00 | 480.00 | 467.00 | 475.00 | 419.28 | 322,907 |
| 2021-12-02 | 480.00 | 483.00 | 465.00 | 476.00 | 420.17 | 315,243 |
| 2021-12-01 | 477.00 | 477.00 | 465.00 | 467.00 | 412.22 | 385,029 |
| 2021-11-30 | 480.00 | 481.00 | 461.00 | 466.00 | 411.34 | 511,600 |
| 2021-11-29 | 470.00 | 475.00 | 459.00 | 475.00 | 419.28 | 1,516,325 |
| 2021-11-26 | 483.00 | 483.00 | 457.00 | 458.00 | 404.28 | 1,119,377 |
| 2021-11-25 | 485.00 | 500.00 | 481.00 | 484.00 | 427.23 | 1,027,685 |
| 2021-11-24 | 485.00 | 485.00 | 481.00 | 482.00 | 425.46 | 417,202 |
| 2021-11-23 | 498.00 | 498.00 | 483.00 | 489.00 | 431.64 | 553,477 |
| 2021-11-22 | 509.00 | 509.00 | 493.00 | 498.00 | 439.59 | 394,252 |
| 2021-11-19 | 502.00 | 508.00 | 479.00 | 508.00 | 448.41 | 1,598,650 |
| 2021-11-18 | 525.00 | 529.00 | 477.00 | 490.00 | 432.52 | 1,395,462 |
| 2021-11-17 | 530.00 | 530.00 | 515.00 | 515.00 | 454.59 | 1,009,855 |
| 2021-11-16 | 544.00 | 550.00 | 531.00 | 534.00 | 471.36 | 2,520,624 |
| 2021-11-15 | 518.00 | 545.00 | 510.00 | 531.00 | 468.72 | 5,354,500 |
| 2021-11-12 | 520.00 | 535.00 | 513.00 | 515.00 | 454.59 | 512,583 |
| 2021-11-11 | 519.00 | 519.00 | 510.00 | 514.00 | 453.71 | 1,093,013 |
| 2021-11-10 | 519.00 | 529.00 | 518.00 | 520.00 | 459.01 | 659,419 |
| 2021-11-09 | 508.00 | 525.00 | 508.00 | 519.00 | 458.12 | 1,177,784 |
| 2021-11-08 | 502.00 | 513.00 | 502.00 | 510.00 | 450.18 | 413,022 |
| 2021-11-05 | 506.00 | 514.00 | 506.00 | 514.00 | 453.71 | 1,010,197 |
| 2021-11-04 | 509.00 | 514.00 | 500.00 | 512.00 | 451.94 | 877,000 |
| 2021-11-03 | 500.00 | 519.00 | 495.00 | 502.00 | 443.12 | 1,072,534 |
| 2021-11-02 | 516.00 | 517.00 | 495.00 | 500.00 | 441.35 | 1,982,961 |
| 2021-10-29 | 503.00 | 519.00 | 484.00 | 513.00 | 452.83 | 404,551 |
| 2021-10-28 | 499.00 | 506.00 | 490.00 | 495.00 | 436.94 | 380,004 |
| 2021-10-27 | 501.00 | 511.00 | 500.00 | 503.00 | 444.00 | 456,178 |
| 2021-10-26 | 528.00 | 528.00 | 496.00 | 500.00 | 441.35 | 2,150,272 |
| 2021-10-25 | 535.00 | 535.00 | 506.00 | 508.00 | 448.41 | 361,474 |
| 2021-10-22 | 506.00 | 535.00 | 506.00 | 535.00 | 472.25 | 348,377 |
| 2021-10-21 | 534.00 | 534.00 | 500.00 | 525.00 | 463.42 | 268,986 |
| 2021-10-20 | 544.00 | 544.00 | 509.00 | 518.00 | 457.24 | 300,846 |
← NewerPage 21 of 21 · 1,249 trading days
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.