Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,170.00 | 1,170.00 | 1,154.00 | 1,155.00 | 1,155.00 | 1,610,378 |
| 2025-08-05 | 1,167.00 | 1,180.00 | 1,153.00 | 1,160.00 | 1,160.00 | 1,342,422 |
| 2025-08-04 | 1,157.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | 871,531 |
| 2025-08-01 | 1,155.00 | 1,164.00 | 1,146.00 | 1,154.00 | 1,154.00 | 811,805 |
| 2025-07-31 | 1,175.00 | 1,181.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,842,566 |
| 2025-07-30 | 1,190.00 | 1,202.00 | 1,169.00 | 1,169.00 | 1,169.00 | 840,061 |
| 2025-07-29 | 1,177.00 | 1,195.00 | 1,172.00 | 1,185.00 | 1,185.00 | 620,398 |
| 2025-07-28 | 1,182.00 | 1,186.00 | 1,160.00 | 1,170.00 | 1,170.00 | 350,496 |
| 2025-07-25 | 1,160.00 | 1,179.00 | 1,160.00 | 1,177.00 | 1,177.00 | 609,895 |
| 2025-07-24 | 1,164.00 | 1,185.00 | 1,164.00 | 1,172.00 | 1,172.00 | 547,792 |
| 2025-07-23 | 1,172.00 | 1,175.00 | 1,153.00 | 1,161.00 | 1,161.00 | 2,220,810 |
| 2025-07-22 | 1,187.00 | 1,187.00 | 1,162.00 | 1,163.00 | 1,163.00 | 1,354,054 |
| 2025-07-21 | 1,165.00 | 1,177.00 | 1,152.00 | 1,175.00 | 1,175.00 | 1,230,335 |
| 2025-07-18 | 1,133.00 | 1,162.00 | 1,133.00 | 1,157.00 | 1,157.00 | 3,570,670 |
| 2025-07-17 | 1,135.00 | 1,151.00 | 1,123.00 | 1,137.00 | 1,137.00 | 3,111,218 |
| 2025-07-16 | 1,113.00 | 1,150.00 | 1,105.00 | 1,137.00 | 1,137.00 | 11,890,716 |
| 2025-07-15 | 1,130.00 | 1,130.00 | 1,094.00 | 1,114.00 | 1,114.00 | 3,132,451 |
| 2025-07-14 | 1,135.00 | 1,140.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,813,539 |
| 2025-07-11 | 1,144.00 | 1,146.00 | 1,121.00 | 1,135.00 | 1,135.00 | 3,892,445 |
| 2025-07-10 | 1,145.00 | 1,164.00 | 1,130.00 | 1,137.00 | 1,137.00 | 1,318,806 |
| 2025-07-09 | 1,174.00 | 1,178.00 | 1,142.00 | 1,145.00 | 1,145.00 | 2,269,456 |
| 2025-07-08 | 1,180.00 | 1,203.00 | 1,164.00 | 1,166.00 | 1,166.00 | 2,773,319 |
| 2025-07-07 | 1,182.00 | 1,208.00 | 1,170.00 | 1,191.00 | 1,191.00 | 2,648,155 |
| 2025-07-04 | 1,200.00 | 1,204.00 | 1,170.00 | 1,188.00 | 1,188.00 | 4,318,857 |
| 2025-07-03 | 1,235.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,200.00 | 7,002,524 |
| 2025-07-02 | 1,228.00 | 1,231.00 | 1,213.00 | 1,229.00 | 1,229.00 | 1,403,035 |
| 2025-07-01 | 1,239.00 | 1,259.00 | 1,221.00 | 1,230.00 | 1,230.00 | 3,827,845 |
| 2025-06-30 | 1,265.00 | 1,266.00 | 1,243.00 | 1,247.00 | 1,247.00 | 804,651 |
| 2025-06-27 | 1,236.00 | 1,268.00 | 1,231.00 | 1,260.00 | 1,260.00 | 844,664 |
| 2025-06-26 | 1,275.00 | 1,275.00 | 1,219.00 | 1,249.00 | 1,249.00 | 2,045,752 |
| 2025-06-25 | 1,270.00 | 1,273.00 | 1,235.00 | 1,258.00 | 1,258.00 | 789,454 |
| 2025-06-24 | 1,323.00 | 1,328.00 | 1,253.00 | 1,256.00 | 1,256.00 | 2,862,619 |
| 2025-06-23 | 1,270.00 | 1,303.00 | 1,270.00 | 1,281.00 | 1,281.00 | 3,680,800 |
| 2025-06-20 | 1,261.00 | 1,308.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,480,900 |
| 2025-06-19 | 1,292.00 | 1,333.00 | 1,263.00 | 1,266.00 | 1,266.00 | 735,179 |
| 2025-06-18 | 1,280.00 | 1,292.00 | 1,266.00 | 1,292.00 | 1,292.00 | 900,675 |
| 2025-06-17 | 1,320.00 | 1,351.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,571,701 |
| 2025-06-13 | 1,373.00 | 1,373.00 | 1,339.00 | 1,340.00 | 1,340.00 | 2,224,104 |
| 2025-06-12 | 1,364.00 | 1,378.00 | 1,356.00 | 1,368.00 | 1,368.00 | 2,876,277 |
| 2025-06-11 | 1,374.00 | 1,389.00 | 1,360.00 | 1,364.00 | 1,364.00 | 324,488 |
| 2025-06-10 | 1,321.00 | 1,384.00 | 1,321.00 | 1,380.00 | 1,380.00 | 774,140 |
| 2025-06-09 | 1,321.00 | 1,370.00 | 1,321.00 | 1,349.00 | 1,349.00 | 1,597,207 |
| 2025-06-06 | 1,326.00 | 1,350.00 | 1,324.00 | 1,331.00 | 1,331.00 | 480,374 |
| 2025-06-05 | 1,320.00 | 1,329.00 | 1,310.00 | 1,321.00 | 1,321.00 | 2,398,519 |
| 2025-06-04 | 1,330.00 | 1,330.00 | 1,316.00 | 1,317.00 | 1,317.00 | 249,711 |
| 2025-06-03 | 1,328.00 | 1,336.00 | 1,302.00 | 1,305.00 | 1,305.00 | 892,735 |
| 2025-06-02 | 1,327.00 | 1,369.00 | 1,310.00 | 1,328.00 | 1,328.00 | 351,617 |
| 2025-05-30 | 1,325.00 | 1,345.00 | 1,321.00 | 1,326.00 | 1,326.00 | 221,022 |
| 2025-05-29 | 1,308.00 | 1,360.00 | 1,307.00 | 1,338.00 | 1,338.00 | 563,491 |
| 2025-05-28 | 1,305.00 | 1,312.00 | 1,298.00 | 1,308.00 | 1,308.00 | 300,377 |
| 2025-05-27 | 1,305.00 | 1,310.00 | 1,291.00 | 1,301.00 | 1,301.00 | 305,637 |
| 2025-05-26 | 1,309.00 | 1,319.00 | 1,298.00 | 1,300.00 | 1,300.00 | 316,075 |
| 2025-05-23 | 1,313.00 | 1,323.00 | 1,296.00 | 1,302.00 | 1,302.00 | 246,166 |
| 2025-05-22 | 1,297.00 | 1,308.00 | 1,286.00 | 1,303.00 | 1,303.00 | 295,462 |
| 2025-05-21 | 1,299.00 | 1,310.00 | 1,293.00 | 1,303.00 | 1,303.00 | 366,215 |
| 2025-05-20 | 1,274.00 | 1,309.00 | 1,274.00 | 1,304.00 | 1,304.00 | 450,882 |
| 2025-05-19 | 1,280.00 | 1,309.00 | 1,280.00 | 1,300.00 | 1,300.00 | 418,717 |
| 2025-05-16 | 1,309.00 | 1,323.00 | 1,295.00 | 1,304.00 | 1,304.00 | 245,617 |
| 2025-05-15 | 1,289.00 | 1,329.00 | 1,266.00 | 1,307.00 | 1,307.00 | 1,910,256 |
| 2025-05-14 | 1,224.00 | 1,295.00 | 1,224.00 | 1,287.00 | 1,287.00 | 1,882,133 |
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.