Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,688.00 | 1,742.00 | 1,680.00 | 1,706.00 | 1,706.00 | 375,172 |
| 2025-10-29 | 1,728.00 | 1,740.00 | 1,681.00 | 1,681.00 | 1,681.00 | 403,103 |
| 2025-10-28 | 1,669.00 | 1,724.00 | 1,659.00 | 1,724.00 | 1,724.00 | 1,851,547 |
| 2025-10-27 | 1,715.00 | 1,717.00 | 1,656.00 | 1,656.00 | 1,656.00 | 573,611 |
| 2025-10-24 | 1,688.00 | 1,713.00 | 1,650.00 | 1,713.00 | 1,713.00 | 1,217,364 |
| 2025-10-23 | 1,620.00 | 1,698.00 | 1,614.00 | 1,672.00 | 1,672.00 | 1,238,092 |
| 2025-10-22 | 1,644.00 | 1,655.00 | 1,594.00 | 1,625.00 | 1,625.00 | 739,585 |
| 2025-10-21 | 1,640.00 | 1,660.00 | 1,612.00 | 1,635.00 | 1,635.00 | 1,020,001 |
| 2025-10-20 | 1,609.00 | 1,650.00 | 1,604.00 | 1,635.00 | 1,635.00 | 816,664 |
| 2025-10-17 | 1,560.00 | 1,627.00 | 1,556.00 | 1,621.00 | 1,621.00 | 987,198 |
| 2025-10-16 | 1,586.00 | 1,596.00 | 1,566.00 | 1,566.00 | 1,566.00 | 700,727 |
| 2025-10-15 | 1,558.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,585.00 | 6,349,937 |
| 2025-10-14 | 1,552.00 | 1,573.00 | 1,535.00 | 1,558.00 | 1,558.00 | 1,128,410 |
| 2025-10-13 | 1,532.00 | 1,576.00 | 1,532.00 | 1,571.00 | 1,571.00 | 552,893 |
| 2025-10-10 | 1,540.00 | 1,579.00 | 1,540.00 | 1,562.00 | 1,562.00 | 756,337 |
| 2025-10-09 | 1,533.50 | 1,557.00 | 1,533.50 | 1,546.00 | 1,546.00 | 377,613 |
| 2025-10-08 | 1,510.00 | 1,544.00 | 1,507.00 | 1,541.00 | 1,541.00 | 804,916 |
| 2025-10-07 | 1,511.00 | 1,543.00 | 1,511.00 | 1,520.00 | 1,520.00 | 1,211,590 |
| 2025-10-06 | 1,535.00 | 1,559.00 | 1,521.00 | 1,541.00 | 1,541.00 | 14,973,610 |
| 2025-10-03 | 1,502.00 | 1,542.00 | 1,502.00 | 1,538.00 | 1,538.00 | 727,205 |
| 2025-10-02 | 1,505.00 | 1,540.00 | 1,504.00 | 1,515.00 | 1,515.00 | 1,110,091 |
| 2025-10-01 | 1,502.00 | 1,521.00 | 1,492.00 | 1,516.00 | 1,516.00 | 405,708 |
| 2025-09-30 | 1,490.00 | 1,515.00 | 1,489.00 | 1,503.00 | 1,503.00 | 1,456,851 |
| 2025-09-29 | 1,515.00 | 1,522.00 | 1,485.00 | 1,496.00 | 1,496.00 | 727,865 |
| 2025-09-26 | 1,490.00 | 1,515.00 | 1,484.00 | 1,512.00 | 1,512.00 | 699,750 |
| 2025-09-25 | 1,519.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 600,034 |
| 2025-09-23 | 1,509.00 | 1,528.00 | 1,502.00 | 1,519.00 | 1,519.00 | 717,022 |
| 2025-09-22 | 1,506.00 | 1,506.00 | 1,478.00 | 1,502.00 | 1,502.00 | 1,333,025 |
| 2025-09-19 | 1,521.00 | 1,521.00 | 1,477.00 | 1,500.00 | 1,500.00 | 3,041,807 |
| 2025-09-18 | 1,534.00 | 1,534.00 | 1,513.00 | 1,523.00 | 1,523.00 | 1,762,496 |
| 2025-09-17 | 1,500.00 | 1,541.00 | 1,479.00 | 1,541.00 | 1,541.00 | 1,436,459 |
| 2025-09-16 | 1,582.00 | 1,582.00 | 1,526.00 | 1,540.00 | 1,539.77 | 1,802,583 |
| 2025-09-15 | 1,576.00 | 1,589.00 | 1,549.00 | 1,564.00 | 1,563.77 | 1,557,646 |
| 2025-09-12 | 1,570.00 | 1,604.00 | 1,548.00 | 1,579.00 | 1,578.76 | 1,507,429 |
| 2025-09-11 | 1,581.00 | 1,606.00 | 1,563.00 | 1,574.00 | 1,573.76 | 1,972,017 |
| 2025-09-10 | 1,628.00 | 1,646.00 | 1,598.00 | 1,628.00 | 1,628.00 | 1,465,950 |
| 2025-09-09 | 1,634.00 | 1,643.00 | 1,612.00 | 1,630.00 | 1,630.00 | 2,738,732 |
| 2025-09-08 | 1,591.00 | 1,637.00 | 1,580.00 | 1,636.00 | 1,636.00 | 2,371,836 |
| 2025-09-05 | 1,569.00 | 1,599.00 | 1,519.00 | 1,590.00 | 1,590.00 | 2,274,635 |
| 2025-09-04 | 1,508.00 | 1,527.00 | 1,508.00 | 1,518.00 | 1,518.00 | 615,633 |
| 2025-09-03 | 1,525.00 | 1,549.00 | 1,501.00 | 1,521.00 | 1,521.00 | 986,516 |
| 2025-09-02 | 1,570.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,540.00 | 619,835 |
| 2025-09-01 | 1,540.00 | 1,614.00 | 1,539.00 | 1,569.00 | 1,569.00 | 1,762,709 |
| 2025-08-29 | 1,530.00 | 1,559.00 | 1,507.00 | 1,535.00 | 1,535.00 | 1,463,902 |
| 2025-08-28 | 1,513.00 | 1,560.00 | 1,513.00 | 1,553.00 | 1,553.00 | 5,686,993 |
| 2025-08-27 | 1,504.00 | 1,563.00 | 1,504.00 | 1,512.00 | 1,512.00 | 3,414,436 |
| 2025-08-26 | 1,500.00 | 1,534.00 | 1,461.00 | 1,529.00 | 1,529.00 | 5,029,196 |
| 2025-08-25 | 1,451.00 | 1,532.00 | 1,451.00 | 1,522.00 | 1,522.00 | 3,917,537 |
| 2025-08-22 | 1,325.00 | 1,484.00 | 1,295.00 | 1,446.00 | 1,446.00 | 5,756,915 |
| 2025-08-21 | 1,285.00 | 1,320.00 | 1,251.00 | 1,304.00 | 1,304.00 | 7,270,915 |
| 2025-08-20 | 1,231.00 | 1,283.00 | 1,217.00 | 1,277.00 | 1,277.00 | 4,576,198 |
| 2025-08-19 | 1,201.00 | 1,238.00 | 1,200.00 | 1,233.00 | 1,233.00 | 1,545,668 |
| 2025-08-18 | 1,209.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2,818,231 |
| 2025-08-15 | 1,190.00 | 1,210.00 | 1,190.00 | 1,208.00 | 1,208.00 | 1,526,223 |
| 2025-08-14 | 1,215.00 | 1,223.00 | 1,175.00 | 1,200.00 | 1,200.00 | 11,673,505 |
| 2025-08-13 | 1,175.00 | 1,239.00 | 1,165.00 | 1,212.00 | 1,212.00 | 11,596,366 |
| 2025-08-12 | 1,176.00 | 1,176.00 | 1,166.00 | 1,172.00 | 1,172.00 | 491,256 |
| 2025-08-11 | 1,178.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,120,319 |
| 2025-08-08 | 1,171.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1,133,797 |
| 2025-08-07 | 1,150.00 | 1,171.00 | 1,141.00 | 1,165.00 | 1,165.00 | 1,739,366 |
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.