Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,224.00 | 1,295.00 | 1,224.00 | 1,287.00 | 1,287.00 | 1,882,133 |
| 2025-05-13 | 1,197.00 | 1,223.00 | 1,191.00 | 1,213.00 | 1,213.00 | 1,086,332 |
| 2025-05-12 | 1,185.00 | 1,218.00 | 1,185.00 | 1,211.00 | 1,211.00 | 484,066 |
| 2025-05-09 | 1,187.00 | 1,211.00 | 1,185.00 | 1,194.00 | 1,194.00 | 513,280 |
| 2025-05-08 | 1,204.00 | 1,210.00 | 1,182.00 | 1,194.00 | 1,194.00 | 714,454 |
| 2025-05-07 | 1,178.00 | 1,225.00 | 1,178.00 | 1,204.00 | 1,204.00 | 1,009,831 |
| 2025-05-06 | 1,195.00 | 1,209.00 | 1,178.00 | 1,185.00 | 1,185.00 | 1,402,613 |
| 2025-05-05 | 1,215.00 | 1,220.00 | 1,182.00 | 1,200.00 | 1,200.00 | 3,274,024 |
| 2025-05-02 | 1,166.00 | 1,206.00 | 1,163.00 | 1,202.00 | 1,202.00 | 1,224,534 |
| 2025-04-30 | 1,145.00 | 1,173.00 | 1,143.00 | 1,159.00 | 1,159.00 | 737,422 |
| 2025-04-29 | 1,180.00 | 1,183.00 | 1,149.00 | 1,158.00 | 1,158.00 | 741,958 |
| 2025-04-25 | 1,170.00 | 1,197.00 | 1,170.00 | 1,178.00 | 1,178.00 | 874,349 |
| 2025-04-24 | 1,157.00 | 1,188.00 | 1,145.00 | 1,178.00 | 1,178.00 | 797,884 |
| 2025-04-23 | 1,148.00 | 1,174.00 | 1,148.00 | 1,163.00 | 1,163.00 | 524,048 |
| 2025-04-22 | 1,157.00 | 1,157.00 | 1,134.00 | 1,148.00 | 1,148.00 | 540,135 |
| 2025-04-17 | 1,148.00 | 1,162.00 | 1,139.00 | 1,158.00 | 1,158.00 | 548,708 |
| 2025-04-16 | 1,144.00 | 1,160.00 | 1,130.00 | 1,148.00 | 1,148.00 | 540,738 |
| 2025-04-15 | 1,150.00 | 1,160.00 | 1,140.00 | 1,151.00 | 1,151.00 | 414,030 |
| 2025-04-14 | 1,133.00 | 1,154.00 | 1,116.00 | 1,149.00 | 1,149.00 | 444,044 |
| 2025-04-11 | 1,119.00 | 1,130.00 | 1,091.00 | 1,120.00 | 1,120.00 | 603,205 |
| 2025-04-10 | 1,090.00 | 1,117.00 | 1,065.00 | 1,114.00 | 1,114.00 | 1,645,983 |
| 2025-04-09 | 1,089.00 | 1,089.00 | 1,036.00 | 1,037.00 | 1,037.00 | 865,498 |
| 2025-04-08 | 1,120.00 | 1,123.00 | 1,091.00 | 1,106.00 | 1,106.00 | 2,281,822 |
| 2025-04-07 | 1,065.00 | 1,110.00 | 1,045.00 | 1,101.00 | 1,101.00 | 1,499,335 |
| 2025-04-04 | 1,130.00 | 1,134.00 | 1,083.00 | 1,093.00 | 1,093.00 | 674,726 |
| 2025-04-03 | 1,143.00 | 1,143.00 | 1,104.00 | 1,132.00 | 1,132.00 | 2,011,140 |
| 2025-04-02 | 1,205.00 | 1,205.00 | 1,156.00 | 1,157.00 | 1,157.00 | 1,015,558 |
| 2025-04-01 | 1,242.00 | 1,242.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,241,757 |
| 2025-03-31 | 1,241.00 | 1,258.00 | 1,216.00 | 1,219.00 | 1,219.00 | 696,798 |
| 2025-03-28 | 1,210.00 | 1,242.00 | 1,210.00 | 1,241.00 | 1,241.00 | 350,076 |
| 2025-03-27 | 1,267.00 | 1,269.00 | 1,211.00 | 1,213.00 | 1,213.00 | 1,078,124 |
| 2025-03-26 | 1,285.00 | 1,302.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,411,098 |
| 2025-03-25 | 1,274.00 | 1,297.00 | 1,255.00 | 1,292.00 | 1,292.00 | 678,315 |
| 2025-03-24 | 1,299.00 | 1,299.00 | 1,272.00 | 1,285.00 | 1,285.00 | 402,038 |
| 2025-03-20 | 1,255.00 | 1,310.00 | 1,245.00 | 1,274.00 | 1,274.00 | 1,636,704 |
| 2025-03-19 | 1,250.00 | 1,287.00 | 1,250.00 | 1,264.00 | 1,264.00 | 618,122 |
| 2025-03-18 | 1,271.00 | 1,286.00 | 1,252.00 | 1,255.00 | 1,255.00 | 996,714 |
| 2025-03-17 | 1,257.00 | 1,274.00 | 1,236.00 | 1,269.00 | 1,269.00 | 752,334 |
| 2025-03-14 | 1,200.00 | 1,254.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,081,659 |
| 2025-03-13 | 1,213.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | 878,671 |
| 2025-03-12 | 1,226.00 | 1,226.00 | 1,204.00 | 1,217.00 | 1,217.00 | 419,974 |
| 2025-03-11 | 1,246.00 | 1,251.00 | 1,202.00 | 1,210.00 | 1,210.00 | 1,760,084 |
| 2025-03-10 | 1,262.00 | 1,262.00 | 1,248.00 | 1,252.00 | 1,252.00 | 1,654,983 |
| 2025-03-07 | 1,212.00 | 1,269.00 | 1,211.00 | 1,264.00 | 1,264.00 | 1,997,879 |
| 2025-03-06 | 1,283.00 | 1,298.00 | 1,188.00 | 1,216.00 | 1,216.00 | 3,577,517 |
| 2025-03-05 | 1,274.00 | 1,312.00 | 1,274.00 | 1,287.00 | 1,287.00 | 1,157,471 |
| 2025-03-04 | 1,324.00 | 1,336.00 | 1,269.00 | 1,278.00 | 1,278.00 | 1,693,234 |
| 2025-03-03 | 1,325.00 | 1,335.00 | 1,319.00 | 1,332.00 | 1,332.00 | 535,394 |
| 2025-02-28 | 1,327.00 | 1,327.00 | 1,303.00 | 1,321.00 | 1,321.00 | 2,916,129 |
| 2025-02-27 | 1,339.00 | 1,347.00 | 1,320.00 | 1,322.00 | 1,322.00 | 868,374 |
| 2025-02-26 | 1,350.00 | 1,356.00 | 1,330.00 | 1,345.00 | 1,345.00 | 2,147,982 |
| 2025-02-25 | 1,308.00 | 1,336.00 | 1,282.00 | 1,335.00 | 1,335.00 | 1,782,660 |
| 2025-02-24 | 1,339.00 | 1,353.00 | 1,308.00 | 1,308.00 | 1,308.00 | 978,580 |
| 2025-02-21 | 1,325.00 | 1,347.00 | 1,315.00 | 1,339.00 | 1,339.00 | 939,395 |
| 2025-02-20 | 1,310.00 | 1,329.00 | 1,300.00 | 1,314.00 | 1,314.00 | 2,936,233 |
| 2025-02-19 | 1,312.00 | 1,333.00 | 1,307.00 | 1,310.00 | 1,310.00 | 1,391,512 |
| 2025-02-18 | 1,305.00 | 1,324.00 | 1,305.00 | 1,318.00 | 1,318.00 | 1,097,917 |
| 2025-02-17 | 1,305.00 | 1,324.00 | 1,299.00 | 1,312.00 | 1,312.00 | 3,020,028 |
| 2025-02-14 | 1,315.00 | 1,331.00 | 1,312.00 | 1,317.00 | 1,317.00 | 2,408,995 |
| 2025-02-13 | 1,325.00 | 1,338.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,195,983 |
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.