Grindrod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,309.00 | 1,359.00 | 1,309.00 | 1,352.00 | 1,352.00 | 828,764 |
| 2024-11-13 | 1,320.00 | 1,331.00 | 1,305.50 | 1,321.00 | 1,321.00 | 971,384 |
| 2024-11-12 | 1,350.00 | 1,350.00 | 1,307.00 | 1,323.00 | 1,323.00 | 1,774,770 |
| 2024-11-11 | 1,337.00 | 1,365.00 | 1,333.00 | 1,353.00 | 1,353.00 | 440,001 |
| 2024-11-08 | 1,348.00 | 1,367.00 | 1,305.00 | 1,354.00 | 1,354.00 | 2,621,462 |
| 2024-11-07 | 1,396.00 | 1,406.00 | 1,336.00 | 1,350.00 | 1,350.00 | 2,280,661 |
| 2024-11-06 | 1,412.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | 760,624 |
| 2024-11-05 | 1,420.00 | 1,440.00 | 1,406.00 | 1,430.00 | 1,430.00 | 380,938 |
| 2024-11-04 | 1,417.00 | 1,430.00 | 1,396.00 | 1,415.00 | 1,415.00 | 286,775 |
| 2024-11-01 | 1,424.00 | 1,427.00 | 1,405.00 | 1,422.00 | 1,422.00 | 501,408 |
| 2024-10-31 | 1,417.00 | 1,445.00 | 1,396.00 | 1,410.00 | 1,410.00 | 1,003,784 |
| 2024-10-30 | 1,484.00 | 1,484.00 | 1,420.00 | 1,434.00 | 1,434.00 | 389,905 |
| 2024-10-29 | 1,490.00 | 1,497.00 | 1,466.00 | 1,474.00 | 1,474.00 | 422,645 |
| 2024-10-28 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1,097,646 |
| 2024-10-25 | 1,501.00 | 1,501.00 | 1,476.00 | 1,488.00 | 1,488.00 | 534,665 |
| 2024-10-24 | 1,496.00 | 1,514.00 | 1,482.00 | 1,505.00 | 1,505.00 | 445,864 |
| 2024-10-23 | 1,534.00 | 1,537.00 | 1,486.00 | 1,506.00 | 1,506.00 | 1,233,032 |
| 2024-10-22 | 1,532.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | 358,709 |
| 2024-10-21 | 1,526.00 | 1,544.00 | 1,510.00 | 1,534.00 | 1,534.00 | 358,930 |
| 2024-10-18 | 1,535.00 | 1,544.00 | 1,525.00 | 1,527.00 | 1,527.00 | 484,368 |
| 2024-10-17 | 1,532.00 | 1,557.00 | 1,532.00 | 1,545.00 | 1,545.00 | 926,842 |
| 2024-10-16 | 1,515.00 | 1,537.00 | 1,501.00 | 1,533.00 | 1,533.00 | 3,705,903 |
| 2024-10-15 | 1,526.00 | 1,537.00 | 1,510.00 | 1,515.00 | 1,515.00 | 498,665 |
| 2024-10-14 | 1,544.00 | 1,544.00 | 1,506.00 | 1,523.00 | 1,523.00 | 529,742 |
| 2024-10-11 | 1,503.00 | 1,535.00 | 1,481.00 | 1,525.00 | 1,525.00 | 496,397 |
| 2024-10-10 | 1,514.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 471,817 |
| 2024-10-09 | 1,514.00 | 1,515.00 | 1,484.00 | 1,503.00 | 1,503.00 | 828,905 |
| 2024-10-08 | 1,475.00 | 1,519.00 | 1,465.00 | 1,500.00 | 1,500.00 | 690,863 |
| 2024-10-07 | 1,547.00 | 1,547.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,833,367 |
| 2024-10-04 | 1,481.00 | 1,534.00 | 1,481.00 | 1,527.00 | 1,527.00 | 1,007,368 |
| 2024-10-03 | 1,500.00 | 1,515.00 | 1,476.00 | 1,515.00 | 1,515.00 | 815,494 |
| 2024-10-02 | 1,481.00 | 1,515.00 | 1,471.00 | 1,500.00 | 1,500.00 | 958,849 |
| 2024-10-01 | 1,502.00 | 1,540.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,688,467 |
| 2024-09-30 | 1,526.00 | 1,526.00 | 1,501.00 | 1,510.00 | 1,510.00 | 998,249 |
| 2024-09-27 | 1,500.00 | 1,542.00 | 1,499.00 | 1,512.00 | 1,512.00 | 939,139 |
| 2024-09-26 | 1,472.00 | 1,528.00 | 1,465.00 | 1,524.00 | 1,524.00 | 1,359,330 |
| 2024-09-25 | 1,467.00 | 1,490.00 | 1,435.00 | 1,468.00 | 1,468.00 | 1,420,808 |
| 2024-09-23 | 1,508.00 | 1,508.00 | 1,436.00 | 1,450.00 | 1,450.00 | 1,376,690 |
| 2024-09-20 | 1,573.00 | 1,587.00 | 1,498.00 | 1,498.00 | 1,498.00 | 18,050,554 |
| 2024-09-19 | 1,569.00 | 1,591.00 | 1,546.00 | 1,570.00 | 1,570.00 | 3,306,923 |
| 2024-09-18 | 1,485.00 | 1,569.00 | 1,472.00 | 1,550.00 | 1,550.00 | 2,089,803 |
| 2024-09-17 | 1,485.00 | 1,517.00 | 1,485.00 | 1,509.00 | 1,509.00 | 1,049,303 |
| 2024-09-16 | 1,469.00 | 1,496.00 | 1,469.00 | 1,486.00 | 1,486.00 | 830,426 |
| 2024-09-13 | 1,466.00 | 1,488.00 | 1,466.00 | 1,473.00 | 1,473.00 | 919,037 |
| 2024-09-12 | 1,481.00 | 1,500.00 | 1,465.00 | 1,471.00 | 1,471.00 | 647,714 |
| 2024-09-11 | 1,460.00 | 1,490.00 | 1,444.00 | 1,481.00 | 1,481.00 | 2,069,580 |
| 2024-09-10 | 1,428.00 | 1,468.00 | 1,427.00 | 1,461.00 | 1,461.00 | 1,233,034 |
| 2024-09-09 | 1,454.00 | 1,465.00 | 1,428.00 | 1,428.00 | 1,428.00 | 808,780 |
| 2024-09-06 | 1,499.00 | 1,499.00 | 1,444.00 | 1,456.00 | 1,456.00 | 1,111,150 |
| 2024-09-05 | 1,449.00 | 1,499.00 | 1,449.00 | 1,481.00 | 1,481.00 | 2,043,027 |
| 2024-09-04 | 1,425.00 | 1,479.00 | 1,425.00 | 1,458.00 | 1,458.00 | 2,254,321 |
| 2024-09-03 | 1,430.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1,290,139 |
| 2024-09-02 | 1,416.00 | 1,437.00 | 1,399.00 | 1,432.00 | 1,432.00 | 2,462,816 |
| 2024-08-30 | 1,400.00 | 1,425.00 | 1,390.00 | 1,417.00 | 1,417.00 | 1,862,325 |
| 2024-08-29 | 1,410.00 | 1,432.00 | 1,404.00 | 1,405.00 | 1,405.00 | 983,560 |
| 2024-08-28 | 1,462.00 | 1,462.00 | 1,419.50 | 1,424.00 | 1,424.00 | 774,318 |
| 2024-08-27 | 1,490.00 | 1,490.00 | 1,459.00 | 1,466.00 | 1,466.00 | 1,700,353 |
| 2024-08-26 | 1,533.00 | 1,533.00 | 1,488.00 | 1,489.00 | 1,489.00 | 1,455,258 |
| 2024-08-23 | 1,565.00 | 1,565.00 | 1,473.00 | 1,512.00 | 1,512.00 | 2,367,463 |
| 2024-08-22 | 1,556.00 | 1,599.00 | 1,556.00 | 1,577.00 | 1,577.00 | 729,411 |
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.