Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GND.JSE stock page

Grindrod historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,700.002,741.002,676.002,705.002,705.002,216,269
2026-10-152,741.002,785.002,704.002,742.002,742.001,346,877
2026-10-142,770.002,826.002,747.002,747.002,747.002,033,808
2026-10-132,791.002,794.002,721.002,771.002,771.002,998,502
2026-10-122,747.002,792.002,723.002,764.002,764.001,002,794
2026-10-092,682.002,724.002,678.002,709.002,709.00592,915
2026-10-082,685.002,725.002,676.002,692.002,692.00570,636
2026-10-072,740.002,743.002,643.002,715.002,715.00632,377
2026-10-062,732.002,766.002,699.002,766.002,766.00451,622
2026-10-052,675.002,730.002,650.002,714.002,714.00649,894
2026-10-022,727.002,756.002,684.002,700.002,700.001,399,150
2026-10-012,900.002,900.002,716.002,739.002,739.001,610,780
2026-09-302,880.002,900.002,852.002,899.002,899.002,200,802
2026-09-292,830.002,887.002,800.002,886.002,886.005,044,485
2026-09-282,897.502,897.502,805.002,827.002,827.00922,559
2026-09-252,904.002,904.002,857.002,877.002,877.001,875,410
2026-09-232,987.002,987.002,873.002,912.002,912.001,344,809
2026-09-223,008.003,030.002,908.002,957.002,957.003,819,081
2026-09-212,999.003,030.002,922.003,008.003,008.00924,532
2026-09-182,899.002,988.002,838.002,988.002,988.004,989,077
2026-09-172,781.002,915.002,760.002,899.002,899.001,304,435
2026-09-162,664.002,784.002,617.002,784.002,784.00637,522
2026-09-152,660.002,684.002,632.002,664.002,664.001,010,232
2026-09-142,590.002,667.002,545.002,652.002,652.001,389,859
2026-09-112,507.002,571.002,507.002,571.002,571.00412,005
2026-09-102,555.002,573.002,500.002,522.002,522.001,302,273
2026-09-092,540.002,573.002,508.002,552.002,552.002,127,962
2026-09-082,550.002,552.002,488.002,541.002,540.76884,897
2026-09-072,530.002,570.002,530.002,553.002,552.76315,643
2026-09-042,503.002,543.002,503.002,543.002,542.76976,279
2026-09-032,450.002,537.002,450.002,513.002,512.76770,686
2026-09-022,448.002,469.002,400.002,440.002,439.77983,622
2026-09-012,477.002,477.002,424.002,445.002,445.001,768,169
2026-08-312,450.002,486.002,433.002,459.002,459.001,319,427
2026-08-282,423.002,460.002,405.002,450.002,450.00589,932
2026-08-272,413.002,413.002,413.002,413.002,413.001,238,246
2026-08-262,373.002,413.002,365.002,413.002,413.00666,977
2026-08-252,415.002,420.002,345.002,376.002,376.001,632,496
2026-08-242,374.002,429.002,374.002,399.002,399.00479,454
2026-08-212,431.002,462.002,401.002,419.002,419.001,705,850
2026-08-202,325.002,439.002,325.002,427.002,427.001,549,885
2026-08-192,365.002,399.002,334.002,345.002,345.001,101,346
2026-08-182,418.002,429.002,360.002,365.002,365.00902,940
2026-08-172,396.002,435.002,396.002,419.002,419.00419,816
2026-08-142,422.002,422.002,372.002,403.002,403.00811,322
2026-08-132,225.002,495.002,220.002,403.002,403.002,771,149
2026-08-122,450.002,482.002,164.002,225.002,225.006,564,377
2026-08-112,560.002,560.002,466.002,510.002,510.002,186,905
2026-08-072,605.002,605.002,509.002,538.002,538.001,167,864
2026-08-062,716.002,716.002,597.002,601.002,601.00831,875
2026-08-052,665.002,719.002,657.002,672.002,672.00712,039
2026-08-042,665.002,690.002,645.002,668.002,668.002,639,464
2026-08-032,680.002,686.002,633.002,650.002,650.002,732,138
2026-07-312,669.002,671.002,647.002,670.002,670.001,312,826
2026-07-302,675.002,675.002,650.002,669.002,669.00438,747
2026-07-292,670.002,680.002,646.002,668.002,668.00418,534
2026-07-282,684.002,684.002,650.002,663.002,663.00289,074
2026-07-272,697.002,698.002,664.002,678.002,678.00209,623
2026-07-242,663.002,687.002,650.002,670.002,670.00271,081
2026-07-232,678.002,678.002,646.002,663.002,663.001,184,563
Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-2222.2000 ZAC
2022-12-1355.9000 ZAC
2022-09-2117.2000 ZAC
2022-03-2320.1000 ZAC
2020-03-2514.2000 ZAC
2019-09-115.0000 ZAC
2019-03-2714.6000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.