Grindrod Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	9,200.00	9,200.00	9,200.00	9,200.00	9,200.00	1,000
2024-02-22	9,201.00	9,201.00	9,200.00	9,200.00	9,200.00	2,930
2024-02-21	9,200.00	9,250.00	9,200.00	9,200.00	9,200.00	2,542
2024-02-20	9,399.00	9,399.00	9,027.00	9,260.00	9,260.00	2,714
2024-02-19	9,036.00	9,036.00	9,036.00	9,036.00	9,036.00	2
2024-02-16	9,025.00	9,025.00	9,025.00	9,025.00	9,025.00	0
2024-02-15	9,025.00	9,025.00	9,025.00	9,025.00	9,025.00	0
2024-02-14	9,071.00	9,071.00	9,025.00	9,025.00	9,025.00	7,600
2024-02-13	9,051.00	9,070.00	9,051.00	9,070.00	9,070.00	1,503
2024-02-12	9,051.00	9,051.00	9,051.00	9,051.00	9,051.00	1,200
2024-02-09	9,100.00	9,150.00	9,050.00	9,136.00	9,136.00	4,210
2024-02-08	9,051.00	9,172.00	9,050.00	9,172.00	9,172.00	1,001
2024-02-07	9,256.00	9,256.00	9,256.00	9,256.00	9,256.00	0
2024-02-06	9,026.00	9,256.00	9,026.00	9,256.00	9,256.00	924
2024-02-05	9,007.00	9,090.00	9,007.00	9,090.00	9,090.00	578
2024-02-02	9,099.00	9,099.00	9,099.00	9,099.00	9,099.00	500
2024-02-01	9,200.00	9,200.00	9,100.00	9,100.00	9,100.00	1,801
2024-01-31	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	2
2024-01-30	9,100.00	9,249.00	9,100.00	9,249.00	9,249.00	1,992
2024-01-29	9,101.00	9,101.00	9,100.00	9,100.00	9,100.00	2,895
2024-01-26	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	0
2024-01-25	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	2,500
2024-01-24	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	500
2024-01-23	9,100.00	9,150.00	9,100.00	9,150.00	9,150.00	79
2024-01-22	9,010.00	9,249.00	9,007.00	9,116.00	9,116.00	3,866
2024-01-19	9,010.00	9,010.00	9,010.00	9,010.00	9,010.00	900
2024-01-18	9,007.00	9,011.00	9,007.00	9,011.00	9,011.00	1,315
2024-01-17	9,007.00	9,007.00	9,007.00	9,007.00	9,007.00	220
2024-01-16	9,257.00	9,257.00	9,007.00	9,007.00	9,007.00	885
2024-01-15	9,219.00	9,257.00	9,219.00	9,243.00	9,243.00	5,700
2024-01-12	9,249.00	9,249.00	9,249.00	9,249.00	9,249.00	510
2024-01-11	9,254.00	9,254.00	9,254.00	9,254.00	9,254.00	0
2024-01-10	9,256.00	9,256.00	9,254.00	9,254.00	9,254.00	310
2024-01-09	9,007.00	9,011.00	9,007.00	9,011.00	9,011.00	2,799
2024-01-08	9,006.00	9,006.00	9,006.00	9,006.00	9,006.00	0
2024-01-05	9,006.00	9,006.00	9,006.00	9,006.00	9,006.00	0
2024-01-04	9,006.00	9,006.00	9,006.00	9,006.00	9,006.00	0
2024-01-03	9,006.00	9,006.00	9,006.00	9,006.00	9,006.00	55
2024-01-02	9,250.00	9,250.00	9,006.00	9,006.00	9,006.00	726
2023-12-29	9,257.00	9,257.00	9,257.00	9,257.00	9,257.00	250
2023-12-28	9,150.00	9,150.00	9,150.00	9,150.00	9,150.00	1,000
2023-12-27	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	0
2023-12-22	9,100.00	9,100.00	9,100.00	9,100.00	9,100.00	7
2023-12-21	9,176.00	9,176.00	9,176.00	9,176.00	9,176.00	0
2023-12-20	9,176.00	9,176.00	9,176.00	9,176.00	9,176.00	0
2023-12-19	9,005.00	9,200.00	9,005.00	9,176.00	9,176.00	579
2023-12-18	9,025.00	9,025.00	9,000.00	9,000.00	9,000.00	1,600
2023-12-14	9,000.00	9,000.00	9,000.00	9,000.00	9,000.00	1,663
2023-12-13	9,000.00	9,200.00	8,700.00	9,200.00	9,200.00	22,770
2023-12-12	9,095.00	9,200.00	9,000.00	9,000.00	9,000.00	3,901
2023-12-11	9,000.00	9,095.00	9,000.00	9,000.00	9,000.00	4,505
2023-12-08	9,095.00	9,095.00	9,095.00	9,095.00	9,095.00	380
2023-12-07	9,000.00	9,000.00	9,000.00	9,000.00	9,000.00	0
2023-12-06	9,000.00	9,000.00	9,000.00	9,000.00	9,000.00	6,000
2023-12-05	8,995.00	9,100.00	8,990.00	9,100.00	9,100.00	7,717
2023-12-04	8,987.00	8,995.00	8,987.00	8,995.00	8,995.00	10,518
2023-12-01	8,990.00	8,990.00	8,990.00	8,990.00	8,990.00	0
2023-11-30	8,850.00	8,990.00	8,850.00	8,990.00	8,990.00	110
2023-11-29	8,800.00	8,993.00	8,800.00	8,993.00	8,993.00	1,341
2023-11-28	8,652.00	8,993.00	8,652.00	8,993.00	8,993.00	37

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.