Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,091.00 | 2,110.00 | 2,058.00 | 2,108.00 | 2,108.00 | 384,152 |
| 2026-04-23 | 2,138.00 | 2,138.00 | 2,093.00 | 2,110.00 | 2,110.00 | 1,403,184 |
| 2026-04-22 | 2,110.00 | 2,137.00 | 2,090.00 | 2,137.00 | 2,137.00 | 430,263 |
| 2026-04-21 | 2,098.00 | 2,102.00 | 2,073.00 | 2,100.00 | 2,100.00 | 513,459 |
| 2026-04-20 | 2,090.00 | 2,095.00 | 2,058.00 | 2,085.00 | 2,085.00 | 413,451 |
| 2026-04-17 | 2,074.00 | 2,097.00 | 2,063.00 | 2,094.00 | 2,094.00 | 2,239,198 |
| 2026-04-16 | 2,074.00 | 2,092.00 | 2,062.00 | 2,075.00 | 2,075.00 | 5,743,660 |
| 2026-04-15 | 2,070.00 | 2,073.00 | 2,024.00 | 2,073.00 | 2,073.00 | 472,833 |
| 2026-04-14 | 2,090.00 | 2,130.00 | 2,038.00 | 2,059.00 | 2,059.00 | 1,090,833 |
| 2026-04-13 | 1,992.00 | 2,043.00 | 1,960.00 | 2,043.00 | 2,043.00 | 2,044,451 |
| 2026-04-10 | 1,968.00 | 2,003.00 | 1,960.00 | 1,999.00 | 1,999.00 | 421,849 |
| 2026-04-09 | 1,975.00 | 1,989.00 | 1,957.00 | 1,977.00 | 1,977.00 | 580,211 |
| 2026-04-08 | 1,994.00 | 1,999.00 | 1,936.00 | 1,984.00 | 1,984.00 | 1,324,875 |
| 2026-04-07 | 1,960.00 | 1,997.00 | 1,925.00 | 1,973.00 | 1,972.32 | 1,152,070 |
| 2026-04-02 | 1,945.00 | 1,956.00 | 1,900.00 | 1,956.00 | 1,955.32 | 402,500 |
| 2026-04-01 | 1,880.00 | 1,945.00 | 1,869.00 | 1,945.00 | 1,944.33 | 633,325 |
| 2026-03-31 | 1,824.00 | 1,875.00 | 1,816.00 | 1,875.00 | 1,874.35 | 402,089 |
| 2026-03-30 | 1,824.00 | 1,826.00 | 1,781.00 | 1,825.00 | 1,824.37 | 579,028 |
| 2026-03-27 | 1,800.00 | 1,815.00 | 1,745.00 | 1,801.00 | 1,801.00 | 1,483,161 |
| 2026-03-26 | 1,810.00 | 1,810.00 | 1,786.00 | 1,810.00 | 1,810.00 | 1,811,481 |
| 2026-03-25 | 1,780.00 | 1,846.00 | 1,780.00 | 1,802.00 | 1,802.00 | 394,874 |
| 2026-03-24 | 1,802.00 | 1,826.00 | 1,766.00 | 1,804.00 | 1,804.00 | 151,774 |
| 2026-03-23 | 1,750.00 | 1,849.00 | 1,750.00 | 1,804.00 | 1,804.00 | 387,815 |
| 2026-03-20 | 1,776.00 | 1,856.00 | 1,776.00 | 1,833.00 | 1,833.00 | 1,047,113 |
| 2026-03-19 | 1,814.00 | 1,814.00 | 1,756.00 | 1,799.00 | 1,799.00 | 910,031 |
| 2026-03-18 | 1,757.00 | 1,825.00 | 1,757.00 | 1,820.00 | 1,820.00 | 816,772 |
| 2026-03-17 | 1,774.00 | 1,812.00 | 1,770.00 | 1,785.00 | 1,785.00 | 844,941 |
| 2026-03-16 | 1,738.00 | 1,808.00 | 1,738.00 | 1,798.00 | 1,798.00 | 817,431 |
| 2026-03-13 | 1,767.00 | 1,767.00 | 1,700.00 | 1,747.00 | 1,747.00 | 748,986 |
| 2026-03-12 | 1,720.00 | 1,760.00 | 1,712.00 | 1,721.00 | 1,721.00 | 440,042 |
| 2026-03-11 | 1,727.00 | 1,765.00 | 1,710.00 | 1,765.00 | 1,765.00 | 816,136 |
| 2026-03-10 | 1,646.00 | 1,727.00 | 1,646.00 | 1,727.00 | 1,727.00 | 594,055 |
| 2026-03-09 | 1,610.00 | 1,683.00 | 1,578.00 | 1,631.00 | 1,631.00 | 606,190 |
| 2026-03-06 | 1,760.00 | 1,799.00 | 1,603.00 | 1,605.00 | 1,605.00 | 2,780,761 |
| 2026-03-05 | 1,728.00 | 1,760.00 | 1,728.00 | 1,744.00 | 1,744.00 | 543,385 |
| 2026-03-04 | 1,725.00 | 1,760.00 | 1,690.00 | 1,748.00 | 1,748.00 | 447,887 |
| 2026-03-03 | 1,824.00 | 1,825.00 | 1,725.00 | 1,730.00 | 1,730.00 | 892,692 |
| 2026-03-02 | 1,839.00 | 1,863.00 | 1,805.00 | 1,850.00 | 1,850.00 | 405,085 |
| 2026-02-27 | 1,859.00 | 1,869.00 | 1,830.00 | 1,860.00 | 1,860.00 | 892,431 |
| 2026-02-26 | 1,822.00 | 1,851.00 | 1,805.00 | 1,843.00 | 1,843.00 | 291,014 |
| 2026-02-25 | 1,811.00 | 1,850.00 | 1,811.00 | 1,815.00 | 1,815.00 | 377,215 |
| 2026-02-24 | 1,825.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 150,281 |
| 2026-02-23 | 1,834.00 | 1,862.00 | 1,826.00 | 1,826.00 | 1,826.00 | 284,831 |
| 2026-02-20 | 1,820.00 | 1,832.00 | 1,771.00 | 1,815.00 | 1,815.00 | 194,445 |
| 2026-02-19 | 1,874.00 | 1,879.00 | 1,829.00 | 1,832.00 | 1,832.00 | 227,245 |
| 2026-02-18 | 1,825.00 | 1,920.00 | 1,781.00 | 1,874.00 | 1,874.00 | 1,795,283 |
| 2026-02-17 | 1,758.00 | 1,771.00 | 1,728.00 | 1,764.00 | 1,764.00 | 441,131 |
| 2026-02-16 | 1,760.00 | 1,778.00 | 1,750.00 | 1,760.00 | 1,760.00 | 101,500 |
| 2026-02-13 | 1,760.00 | 1,782.00 | 1,736.00 | 1,759.00 | 1,759.00 | 347,205 |
| 2026-02-12 | 1,775.00 | 1,800.00 | 1,767.00 | 1,799.00 | 1,799.00 | 394,022 |
| 2026-02-11 | 1,759.00 | 1,820.00 | 1,759.00 | 1,790.00 | 1,790.00 | 921,508 |
| 2026-02-10 | 1,794.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | 563,790 |
| 2026-02-09 | 1,791.00 | 1,828.00 | 1,785.00 | 1,794.00 | 1,794.00 | 373,499 |
| 2026-02-06 | 1,830.00 | 1,852.00 | 1,791.00 | 1,817.00 | 1,817.00 | 490,591 |
| 2026-02-05 | 1,812.00 | 1,844.00 | 1,779.00 | 1,831.00 | 1,831.00 | 980,442 |
| 2026-02-04 | 1,753.00 | 1,813.00 | 1,736.00 | 1,800.00 | 1,800.00 | 1,748,170 |
| 2026-02-03 | 1,750.00 | 1,759.00 | 1,720.00 | 1,753.00 | 1,753.00 | 619,965 |
| 2026-02-02 | 1,687.00 | 1,738.00 | 1,667.00 | 1,730.00 | 1,730.00 | 251,615 |
| 2026-01-30 | 1,756.00 | 1,768.00 | 1,718.00 | 1,722.00 | 1,722.00 | 969,219 |
| 2026-01-29 | 1,724.00 | 1,761.00 | 1,724.00 | 1,748.00 | 1,748.00 | 524,278 |
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.