Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,740.00 | 1,755.00 | 1,714.00 | 1,733.00 | 1,733.00 | 459,478 |
| 2026-01-27 | 1,792.00 | 1,792.00 | 1,710.00 | 1,732.00 | 1,732.00 | 647,757 |
| 2026-01-26 | 1,772.00 | 1,791.00 | 1,767.00 | 1,785.00 | 1,785.00 | 728,161 |
| 2026-01-23 | 1,774.00 | 1,784.00 | 1,728.00 | 1,773.00 | 1,773.00 | 669,808 |
| 2026-01-22 | 1,704.00 | 1,780.00 | 1,704.00 | 1,776.00 | 1,776.00 | 923,438 |
| 2026-01-21 | 1,710.00 | 1,718.00 | 1,693.00 | 1,710.00 | 1,710.00 | 540,691 |
| 2026-01-20 | 1,714.00 | 1,727.00 | 1,699.00 | 1,710.00 | 1,710.00 | 386,334 |
| 2026-01-19 | 1,732.00 | 1,737.00 | 1,714.00 | 1,714.00 | 1,714.00 | 411,395 |
| 2026-01-16 | 1,719.00 | 1,750.00 | 1,707.00 | 1,741.00 | 1,741.00 | 1,567,453 |
| 2026-01-15 | 1,746.00 | 1,750.00 | 1,732.00 | 1,741.00 | 1,741.00 | 889,097 |
| 2026-01-14 | 1,711.00 | 1,774.00 | 1,711.00 | 1,750.00 | 1,750.00 | 502,427 |
| 2026-01-13 | 1,727.00 | 1,761.00 | 1,711.00 | 1,761.00 | 1,761.00 | 354,813 |
| 2026-01-12 | 1,753.00 | 1,765.00 | 1,725.00 | 1,726.00 | 1,726.00 | 385,065 |
| 2026-01-09 | 1,750.00 | 1,780.00 | 1,749.00 | 1,759.00 | 1,759.00 | 625,290 |
| 2026-01-08 | 1,700.00 | 1,758.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1,090,509 |
| 2026-01-07 | 1,728.00 | 1,742.00 | 1,716.00 | 1,725.00 | 1,725.00 | 275,609 |
| 2026-01-06 | 1,685.00 | 1,740.00 | 1,685.00 | 1,728.00 | 1,728.00 | 336,802 |
| 2026-01-05 | 1,700.00 | 1,709.00 | 1,680.00 | 1,697.00 | 1,697.00 | 520,391 |
| 2026-01-02 | 1,700.00 | 1,705.00 | 1,678.00 | 1,700.00 | 1,700.00 | 393,648 |
| 2025-12-31 | 1,692.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 83,052 |
| 2025-12-30 | 1,648.00 | 1,707.00 | 1,648.00 | 1,680.00 | 1,680.00 | 320,137 |
| 2025-12-29 | 1,650.00 | 1,707.00 | 1,650.00 | 1,695.00 | 1,695.00 | 501,263 |
| 2025-12-24 | 1,660.00 | 1,685.00 | 1,647.00 | 1,685.00 | 1,685.00 | 1,139,607 |
| 2025-12-23 | 1,716.00 | 1,716.00 | 1,653.00 | 1,660.00 | 1,660.00 | 540,835 |
| 2025-12-22 | 1,696.00 | 1,738.00 | 1,675.00 | 1,706.00 | 1,706.00 | 683,827 |
| 2025-12-19 | 1,664.00 | 1,695.00 | 1,647.00 | 1,695.00 | 1,695.00 | 2,465,720 |
| 2025-12-18 | 1,629.00 | 1,666.00 | 1,616.00 | 1,660.00 | 1,660.00 | 505,709 |
| 2025-12-17 | 1,647.00 | 1,647.00 | 1,606.00 | 1,632.00 | 1,632.00 | 551,529 |
| 2025-12-15 | 1,590.00 | 1,650.00 | 1,590.00 | 1,639.00 | 1,639.00 | 427,128 |
| 2025-12-12 | 1,611.00 | 1,628.00 | 1,607.00 | 1,623.00 | 1,623.00 | 395,446 |
| 2025-12-11 | 1,640.00 | 1,640.00 | 1,587.00 | 1,611.00 | 1,611.00 | 419,186 |
| 2025-12-10 | 1,614.00 | 1,629.00 | 1,573.00 | 1,601.00 | 1,601.00 | 667,027 |
| 2025-12-09 | 1,639.00 | 1,639.00 | 1,610.00 | 1,625.00 | 1,625.00 | 574,141 |
| 2025-12-08 | 1,604.00 | 1,630.00 | 1,604.00 | 1,622.00 | 1,622.00 | 404,156 |
| 2025-12-05 | 1,638.00 | 1,638.00 | 1,610.00 | 1,617.00 | 1,617.00 | 651,945 |
| 2025-12-04 | 1,631.00 | 1,638.00 | 1,604.00 | 1,615.00 | 1,615.00 | 594,225 |
| 2025-12-03 | 1,650.00 | 1,654.00 | 1,639.00 | 1,645.00 | 1,645.00 | 966,626 |
| 2025-12-02 | 1,649.00 | 1,679.00 | 1,648.00 | 1,652.00 | 1,652.00 | 386,533 |
| 2025-12-01 | 1,676.00 | 1,680.00 | 1,651.00 | 1,674.00 | 1,674.00 | 379,921 |
| 2025-11-28 | 1,692.00 | 1,692.00 | 1,652.00 | 1,676.00 | 1,676.00 | 1,280,978 |
| 2025-11-27 | 1,695.00 | 1,713.00 | 1,681.00 | 1,692.00 | 1,692.00 | 2,335,092 |
| 2025-11-26 | 1,705.00 | 1,710.00 | 1,681.00 | 1,697.00 | 1,697.00 | 232,443 |
| 2025-11-25 | 1,709.00 | 1,709.00 | 1,664.00 | 1,683.00 | 1,683.00 | 173,825 |
| 2025-11-24 | 1,699.00 | 1,717.00 | 1,687.00 | 1,709.00 | 1,709.00 | 1,421,216 |
| 2025-11-21 | 1,700.00 | 1,700.00 | 1,664.50 | 1,688.00 | 1,688.00 | 718,911 |
| 2025-11-20 | 1,646.00 | 1,717.00 | 1,646.00 | 1,692.00 | 1,692.00 | 516,622 |
| 2025-11-19 | 1,666.00 | 1,689.00 | 1,646.00 | 1,654.00 | 1,654.00 | 374,902 |
| 2025-11-18 | 1,716.00 | 1,735.00 | 1,666.00 | 1,666.00 | 1,666.00 | 643,826 |
| 2025-11-17 | 1,724.00 | 1,739.00 | 1,715.00 | 1,736.00 | 1,736.00 | 365,661 |
| 2025-11-14 | 1,738.00 | 1,781.00 | 1,710.00 | 1,719.00 | 1,719.00 | 318,308 |
| 2025-11-13 | 1,767.00 | 1,800.00 | 1,749.00 | 1,749.00 | 1,749.00 | 495,939 |
| 2025-11-12 | 1,730.00 | 1,773.00 | 1,710.00 | 1,772.00 | 1,772.00 | 2,382,356 |
| 2025-11-11 | 1,740.00 | 1,776.00 | 1,675.00 | 1,710.00 | 1,710.00 | 853,836 |
| 2025-11-10 | 1,700.00 | 1,740.00 | 1,691.00 | 1,740.00 | 1,740.00 | 264,141 |
| 2025-11-07 | 1,700.00 | 1,716.00 | 1,697.00 | 1,710.00 | 1,710.00 | 2,627,873 |
| 2025-11-06 | 1,727.00 | 1,727.00 | 1,700.00 | 1,710.00 | 1,710.00 | 657,451 |
| 2025-11-05 | 1,688.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,708.00 | 491,155 |
| 2025-11-04 | 1,700.00 | 1,716.00 | 1,691.00 | 1,706.00 | 1,706.00 | 294,540 |
| 2025-11-03 | 1,700.00 | 1,725.00 | 1,698.00 | 1,705.00 | 1,705.00 | 247,245 |
| 2025-10-31 | 1,701.00 | 1,719.00 | 1,681.00 | 1,695.00 | 1,695.00 | 791,106 |
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.