Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,701.00 | 8,701.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,500 |
| 2024-05-23 | 8,750.00 | 8,750.00 | 8,745.00 | 8,745.00 | 8,745.00 | 1,635 |
| 2024-05-22 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 1 |
| 2024-05-21 | 8,690.00 | 8,783.00 | 8,690.00 | 8,750.00 | 8,750.00 | 7,030 |
| 2024-05-20 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0 |
| 2024-05-17 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0 |
| 2024-05-16 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 471 |
| 2024-05-15 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 0 |
| 2024-05-14 | 8,802.00 | 8,998.00 | 8,800.00 | 8,998.00 | 8,998.00 | 1,206 |
| 2024-05-13 | 9,074.00 | 9,074.00 | 8,800.00 | 9,060.00 | 9,060.00 | 2,308 |
| 2024-05-10 | 8,800.00 | 9,095.00 | 8,800.00 | 9,095.00 | 9,095.00 | 1,359 |
| 2024-05-09 | 8,671.00 | 8,800.00 | 8,671.00 | 8,800.00 | 8,800.00 | 1,135 |
| 2024-05-08 | 8,653.00 | 8,653.00 | 8,652.00 | 8,652.00 | 8,652.00 | 2,600 |
| 2024-05-07 | 8,651.00 | 8,899.00 | 8,650.00 | 8,899.00 | 8,899.00 | 2,788 |
| 2024-05-06 | 8,650.00 | 8,698.00 | 8,650.00 | 8,665.00 | 8,665.00 | 45,810 |
| 2024-05-03 | 8,698.00 | 8,698.00 | 8,698.00 | 8,698.00 | 8,698.00 | 0 |
| 2024-05-02 | 8,698.00 | 8,698.00 | 8,698.00 | 8,698.00 | 8,698.00 | 74 |
| 2024-04-30 | 8,630.00 | 8,630.00 | 8,580.00 | 8,580.00 | 8,580.00 | 7,833 |
| 2024-04-29 | 8,698.00 | 8,698.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,032 |
| 2024-04-26 | 8,699.00 | 8,699.00 | 8,640.00 | 8,640.00 | 8,640.00 | 2,090 |
| 2024-04-25 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 1,140 |
| 2024-04-24 | 8,601.00 | 8,697.00 | 8,600.00 | 8,630.00 | 8,630.00 | 9,617 |
| 2024-04-23 | 8,607.00 | 8,699.00 | 8,600.00 | 8,607.00 | 8,607.00 | 1,104 |
| 2024-04-22 | 8,789.00 | 8,789.00 | 8,779.00 | 8,779.00 | 8,779.00 | 2,942 |
| 2024-04-19 | 8,607.00 | 8,797.00 | 8,607.00 | 8,669.00 | 8,669.00 | 952 |
| 2024-04-18 | 8,780.00 | 8,780.00 | 8,626.00 | 8,626.00 | 8,626.00 | 3,505 |
| 2024-04-17 | 8,700.00 | 8,798.00 | 8,700.00 | 8,798.00 | 8,798.00 | 1,937 |
| 2024-04-16 | 8,606.00 | 8,700.00 | 8,600.00 | 8,628.00 | 8,628.00 | 3,355 |
| 2024-04-15 | 8,625.00 | 8,795.00 | 8,625.00 | 8,786.00 | 8,786.00 | 4,341 |
| 2024-04-12 | 8,606.00 | 8,625.00 | 8,603.00 | 8,625.00 | 8,625.00 | 5,602 |
| 2024-04-11 | 8,502.00 | 8,950.00 | 8,502.00 | 8,600.00 | 8,600.00 | 1,344 |
| 2024-04-10 | 8,950.00 | 9,000.00 | 8,650.00 | 8,949.00 | 8,949.00 | 4,449 |
| 2024-04-09 | 8,800.00 | 8,950.00 | 8,800.00 | 8,911.00 | 8,911.00 | 5,195 |
| 2024-04-08 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0 |
| 2024-04-05 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0 |
| 2024-04-04 | 9,040.00 | 9,485.00 | 9,040.00 | 9,485.00 | 9,485.00 | 1,514 |
| 2024-04-03 | 9,255.00 | 9,255.00 | 8,950.00 | 9,049.00 | 9,049.00 | 5,542 |
| 2024-04-02 | 9,434.00 | 9,599.00 | 9,434.00 | 9,548.00 | 9,548.00 | 1,111 |
| 2024-03-28 | 9,300.00 | 9,435.00 | 9,300.00 | 9,435.00 | 9,435.00 | 722 |
| 2024-03-27 | 9,344.00 | 9,399.00 | 9,344.00 | 9,399.00 | 9,399.00 | 1,678 |
| 2024-03-26 | 9,347.00 | 9,347.00 | 9,347.00 | 9,347.00 | 9,347.00 | 1 |
| 2024-03-25 | 9,397.00 | 9,397.00 | 9,201.00 | 9,388.00 | 9,388.00 | 1,124 |
| 2024-03-22 | 9,200.00 | 9,347.00 | 9,200.00 | 9,345.00 | 9,345.00 | 1,470 |
| 2024-03-20 | 9,040.00 | 9,180.00 | 9,026.00 | 9,178.00 | 9,178.00 | 1,890 |
| 2024-03-19 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 3,000 |
| 2024-03-18 | 9,197.00 | 9,197.00 | 9,026.00 | 9,026.00 | 9,026.00 | 3,076 |
| 2024-03-15 | 9,059.00 | 9,214.00 | 9,059.00 | 9,214.00 | 9,214.00 | 5,100 |
| 2024-03-14 | 9,220.00 | 9,220.00 | 9,066.00 | 9,066.00 | 9,066.00 | 28,600 |
| 2024-03-13 | 9,220.00 | 9,220.00 | 9,109.00 | 9,109.00 | 9,109.00 | 3,127 |
| 2024-03-12 | 9,225.00 | 9,225.00 | 9,220.00 | 9,220.00 | 9,220.00 | 22 |
| 2024-03-11 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 300 |
| 2024-03-08 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,500 |
| 2024-03-07 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0 |
| 2024-03-06 | 9,200.00 | 9,427.00 | 9,200.00 | 9,220.00 | 9,220.00 | 3,019 |
| 2024-03-05 | 9,200.00 | 9,448.00 | 9,200.00 | 9,448.00 | 9,448.00 | 3,628 |
| 2024-03-04 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 0 |
| 2024-03-01 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 0 |
| 2024-02-29 | 9,025.00 | 9,026.00 | 9,006.00 | 9,006.00 | 9,006.00 | 4,570 |
| 2024-02-28 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 0 |
| 2024-02-27 | 9,026.00 | 9,199.00 | 9,026.00 | 9,199.00 | 9,199.00 | 68 |
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.