Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 9,002.00 | 9,200.00 | 9,002.00 | 9,200.00 | 9,200.00 | 1,396 |
| 2024-08-19 | 9,000.00 | 9,222.00 | 9,000.00 | 9,001.00 | 9,001.00 | 2,535 |
| 2024-08-16 | 8,916.00 | 9,000.00 | 8,916.00 | 9,000.00 | 9,000.00 | 165,700 |
| 2024-08-15 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 52,401 |
| 2024-08-14 | 9,159.00 | 9,159.00 | 9,159.00 | 9,159.00 | 9,159.00 | 0 |
| 2024-08-13 | 9,224.00 | 9,224.00 | 9,050.00 | 9,159.00 | 9,159.00 | 2,710 |
| 2024-08-12 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 300 |
| 2024-08-08 | 9,200.00 | 9,200.00 | 9,167.00 | 9,167.00 | 9,167.00 | 1,766 |
| 2024-08-07 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 89 |
| 2024-08-06 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,295 |
| 2024-08-05 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 148 |
| 2024-08-02 | 9,150.00 | 9,155.00 | 9,150.00 | 9,155.00 | 9,155.00 | 2,252 |
| 2024-08-01 | 9,051.00 | 9,150.00 | 9,051.00 | 9,150.00 | 9,150.00 | 2,331 |
| 2024-07-31 | 9,140.00 | 9,150.00 | 9,140.00 | 9,150.00 | 9,150.00 | 3,160 |
| 2024-07-30 | 9,137.00 | 9,137.00 | 9,000.00 | 9,000.00 | 9,000.00 | 232 |
| 2024-07-29 | 9,000.00 | 9,150.00 | 9,000.00 | 9,140.00 | 9,140.00 | 10,328 |
| 2024-07-26 | 9,549.00 | 9,549.00 | 9,001.00 | 9,001.00 | 9,001.00 | 5,500 |
| 2024-07-25 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0 |
| 2024-07-24 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,107 |
| 2024-07-23 | 9,361.00 | 9,399.00 | 9,001.00 | 9,001.00 | 9,001.00 | 2,497 |
| 2024-07-22 | 8,916.00 | 8,916.00 | 8,916.00 | 8,916.00 | 8,916.00 | 0 |
| 2024-07-19 | 9,287.00 | 9,287.00 | 8,901.00 | 8,916.00 | 8,916.00 | 54,461 |
| 2024-07-18 | 9,011.00 | 9,011.00 | 8,850.00 | 8,850.00 | 8,850.00 | 13,888 |
| 2024-07-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,640 |
| 2024-07-16 | 9,201.00 | 9,300.00 | 9,201.00 | 9,201.00 | 9,201.00 | 6,152 |
| 2024-07-15 | 9,400.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,407 |
| 2024-07-12 | 9,540.00 | 9,540.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,302 |
| 2024-07-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-10 | 9,525.00 | 9,525.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,400 |
| 2024-07-09 | 9,450.00 | 9,500.00 | 9,375.00 | 9,375.00 | 9,375.00 | 17,065 |
| 2024-07-08 | 9,461.00 | 9,465.00 | 9,374.00 | 9,375.00 | 9,375.00 | 6,809 |
| 2024-07-05 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 0 |
| 2024-07-04 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 0 |
| 2024-07-03 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 9,011.00 | 500 |
| 2024-07-02 | 9,011.00 | 9,199.00 | 9,010.00 | 9,010.00 | 9,010.00 | 1,507 |
| 2024-07-01 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 900 |
| 2024-06-28 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 693 |
| 2024-06-27 | 9,299.00 | 9,299.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3,012 |
| 2024-06-26 | 9,292.00 | 9,292.00 | 9,292.00 | 9,292.00 | 9,292.00 | 0 |
| 2024-06-25 | 8,851.00 | 9,292.00 | 8,850.00 | 9,292.00 | 9,292.00 | 20,645 |
| 2024-06-24 | 9,299.00 | 9,299.00 | 8,835.00 | 8,835.00 | 8,835.00 | 2,075 |
| 2024-06-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 400 |
| 2024-06-20 | 8,851.00 | 9,299.00 | 8,851.00 | 9,299.00 | 9,299.00 | 2,284 |
| 2024-06-19 | 8,999.00 | 9,000.00 | 8,701.00 | 8,800.00 | 8,800.00 | 7,306 |
| 2024-06-18 | 8,800.00 | 8,999.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,302 |
| 2024-06-14 | 8,631.00 | 8,650.00 | 8,625.00 | 8,650.00 | 8,650.00 | 22,116 |
| 2024-06-13 | 8,624.00 | 8,624.00 | 8,624.00 | 8,624.00 | 8,624.00 | 20 |
| 2024-06-12 | 8,672.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,800.00 | 4,732 |
| 2024-06-11 | 8,636.00 | 8,800.00 | 8,636.00 | 8,650.00 | 8,650.00 | 946 |
| 2024-06-10 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 0 |
| 2024-06-07 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 0 |
| 2024-06-06 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 0 |
| 2024-06-05 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 0 |
| 2024-06-04 | 8,632.00 | 8,839.00 | 8,631.00 | 8,839.00 | 8,839.00 | 39,580 |
| 2024-06-03 | 8,631.00 | 8,631.00 | 8,631.00 | 8,631.00 | 8,631.00 | 575 |
| 2024-05-31 | 8,601.00 | 8,601.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,169 |
| 2024-05-30 | 8,850.00 | 8,850.00 | 8,840.00 | 8,840.00 | 8,840.00 | 5,221 |
| 2024-05-28 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | 19,328 |
| 2024-05-27 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 3 |
| 2024-05-24 | 8,701.00 | 8,701.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 421.0000 ZAC |
| 2022-09-21 | 337.0000 ZAC |
| 2022-03-23 | 313.0000 ZAC |
| 2021-09-21 | 305.0000 ZAC |
| 2021-03-24 | 312.0000 ZAC |
| 2020-09-22 | 381.0000 ZAC |
| 2020-03-25 | 445.0000 ZAC |
| 2019-09-11 | 447.0000 ZAC |
| 2019-03-27 | 446.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.