Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,337.00 | 1,342.00 | 1,322.00 | 1,325.00 | 1,325.00 | 4,171,342 |
| 2025-02-11 | 1,320.00 | 1,348.00 | 1,318.00 | 1,331.00 | 1,331.00 | 6,032,075 |
| 2025-02-10 | 1,287.00 | 1,325.00 | 1,287.00 | 1,323.00 | 1,323.00 | 5,727,467 |
| 2025-02-07 | 1,266.00 | 1,301.00 | 1,266.00 | 1,300.00 | 1,300.00 | 2,045,040 |
| 2025-02-06 | 1,247.00 | 1,297.00 | 1,243.00 | 1,285.00 | 1,285.00 | 1,617,079 |
| 2025-02-05 | 1,219.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 1,453,457 |
| 2025-02-04 | 1,243.00 | 1,244.00 | 1,203.00 | 1,220.00 | 1,220.00 | 1,186,007 |
| 2025-02-03 | 1,217.00 | 1,228.00 | 1,208.00 | 1,221.00 | 1,221.00 | 444,824 |
| 2025-01-31 | 1,269.00 | 1,269.00 | 1,220.00 | 1,228.00 | 1,228.00 | 1,674,155 |
| 2025-01-30 | 1,247.00 | 1,270.00 | 1,218.00 | 1,250.00 | 1,250.00 | 3,563,951 |
| 2025-01-29 | 1,203.00 | 1,230.00 | 1,202.00 | 1,230.00 | 1,230.00 | 290,953 |
| 2025-01-28 | 1,233.00 | 1,235.00 | 1,203.00 | 1,203.00 | 1,203.00 | 342,149 |
| 2025-01-27 | 1,220.00 | 1,223.00 | 1,193.00 | 1,222.00 | 1,222.00 | 321,431 |
| 2025-01-24 | 1,237.00 | 1,250.00 | 1,220.00 | 1,233.00 | 1,233.00 | 752,287 |
| 2025-01-23 | 1,242.00 | 1,248.00 | 1,230.00 | 1,230.00 | 1,230.00 | 606,373 |
| 2025-01-22 | 1,251.00 | 1,271.00 | 1,240.00 | 1,242.00 | 1,242.00 | 1,054,299 |
| 2025-01-21 | 1,251.00 | 1,260.00 | 1,239.00 | 1,250.00 | 1,250.00 | 879,802 |
| 2025-01-20 | 1,228.00 | 1,275.00 | 1,223.00 | 1,250.00 | 1,250.00 | 996,578 |
| 2025-01-17 | 1,193.00 | 1,222.00 | 1,175.00 | 1,221.00 | 1,221.00 | 457,527 |
| 2025-01-16 | 1,180.00 | 1,181.00 | 1,152.00 | 1,177.00 | 1,177.00 | 575,172 |
| 2025-01-15 | 1,186.00 | 1,186.00 | 1,140.00 | 1,176.00 | 1,176.00 | 3,115,896 |
| 2025-01-14 | 1,192.00 | 1,192.00 | 1,150.00 | 1,176.00 | 1,176.00 | 1,073,149 |
| 2025-01-13 | 1,192.00 | 1,197.00 | 1,151.00 | 1,155.00 | 1,155.00 | 353,432 |
| 2025-01-10 | 1,189.00 | 1,206.00 | 1,175.00 | 1,206.00 | 1,206.00 | 1,973,878 |
| 2025-01-09 | 1,190.00 | 1,207.00 | 1,172.00 | 1,185.00 | 1,185.00 | 413,490 |
| 2025-01-08 | 1,154.00 | 1,198.00 | 1,154.00 | 1,190.00 | 1,190.00 | 651,289 |
| 2025-01-07 | 1,161.00 | 1,187.00 | 1,161.00 | 1,166.00 | 1,166.00 | 351,202 |
| 2025-01-06 | 1,168.00 | 1,181.00 | 1,161.00 | 1,176.00 | 1,176.00 | 500,910 |
| 2025-01-03 | 1,194.00 | 1,194.00 | 1,163.00 | 1,189.00 | 1,189.00 | 222,770 |
| 2025-01-02 | 1,200.00 | 1,208.00 | 1,185.00 | 1,194.00 | 1,194.00 | 583,193 |
| 2024-12-31 | 1,180.00 | 1,202.00 | 1,162.00 | 1,196.00 | 1,196.00 | 452,634 |
| 2024-12-30 | 1,205.00 | 1,205.00 | 1,174.00 | 1,180.00 | 1,180.00 | 137,971 |
| 2024-12-27 | 1,182.00 | 1,205.00 | 1,174.00 | 1,205.00 | 1,205.00 | 1,150,140 |
| 2024-12-24 | 1,187.00 | 1,216.00 | 1,187.00 | 1,188.00 | 1,188.00 | 125,279 |
| 2024-12-23 | 1,200.00 | 1,213.00 | 1,186.00 | 1,207.00 | 1,207.00 | 480,934 |
| 2024-12-20 | 1,138.00 | 1,210.00 | 1,130.00 | 1,210.00 | 1,210.00 | 5,875,282 |
| 2024-12-19 | 1,152.00 | 1,165.00 | 1,137.00 | 1,143.00 | 1,143.00 | 3,894,765 |
| 2024-12-18 | 1,190.00 | 1,190.00 | 1,147.00 | 1,152.00 | 1,152.00 | 6,041,407 |
| 2024-12-17 | 1,200.00 | 1,214.00 | 1,180.00 | 1,190.00 | 1,190.00 | 485,027 |
| 2024-12-13 | 1,174.00 | 1,222.00 | 1,174.00 | 1,200.00 | 1,200.00 | 4,192,537 |
| 2024-12-12 | 1,200.00 | 1,214.00 | 1,170.00 | 1,191.00 | 1,191.00 | 1,200,538 |
| 2024-12-11 | 1,225.00 | 1,225.00 | 1,198.00 | 1,209.00 | 1,209.00 | 1,876,418 |
| 2024-12-10 | 1,250.00 | 1,250.00 | 1,218.00 | 1,229.00 | 1,229.00 | 430,461 |
| 2024-12-09 | 1,260.00 | 1,270.00 | 1,254.00 | 1,261.00 | 1,261.00 | 446,202 |
| 2024-12-06 | 1,261.00 | 1,275.00 | 1,256.00 | 1,272.00 | 1,272.00 | 380,067 |
| 2024-12-05 | 1,294.00 | 1,295.00 | 1,257.00 | 1,272.00 | 1,272.00 | 1,767,496 |
| 2024-12-04 | 1,315.00 | 1,324.00 | 1,293.00 | 1,295.00 | 1,295.00 | 449,508 |
| 2024-12-03 | 1,289.00 | 1,326.00 | 1,278.00 | 1,315.00 | 1,315.00 | 636,623 |
| 2024-12-02 | 1,288.00 | 1,299.00 | 1,273.00 | 1,288.00 | 1,288.00 | 346,927 |
| 2024-11-29 | 1,314.00 | 1,314.00 | 1,280.00 | 1,290.00 | 1,290.00 | 2,019,504 |
| 2024-11-28 | 1,300.00 | 1,322.00 | 1,232.00 | 1,310.00 | 1,310.00 | 1,899,072 |
| 2024-11-27 | 1,334.00 | 1,348.00 | 1,296.00 | 1,300.00 | 1,300.00 | 3,319,424 |
| 2024-11-26 | 1,351.00 | 1,365.00 | 1,322.00 | 1,332.00 | 1,332.00 | 1,943,229 |
| 2024-11-25 | 1,362.00 | 1,384.00 | 1,336.00 | 1,344.00 | 1,344.00 | 526,508 |
| 2024-11-22 | 1,351.00 | 1,360.00 | 1,331.00 | 1,359.00 | 1,359.00 | 210,423 |
| 2024-11-21 | 1,353.00 | 1,360.00 | 1,340.00 | 1,354.00 | 1,354.00 | 937,751 |
| 2024-11-20 | 1,349.00 | 1,361.00 | 1,347.00 | 1,354.00 | 1,354.00 | 582,396 |
| 2024-11-19 | 1,355.00 | 1,379.00 | 1,348.00 | 1,350.00 | 1,350.00 | 724,522 |
| 2024-11-18 | 1,340.00 | 1,365.00 | 1,340.00 | 1,357.00 | 1,357.00 | 485,065 |
| 2024-11-15 | 1,347.00 | 1,360.00 | 1,337.00 | 1,345.00 | 1,345.00 | 392,853 |
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.