Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,150 |
| 2023-11-24 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,000 |
| 2023-11-23 | 8,680.00 | 8,680.00 | 8,560.00 | 8,600.00 | 8,600.00 | 15,547 |
| 2023-11-22 | 8,681.00 | 8,681.00 | 8,680.00 | 8,680.00 | 8,680.00 | 300 |
| 2023-11-21 | 8,700.00 | 8,949.00 | 8,680.00 | 8,949.00 | 8,949.00 | 2,526 |
| 2023-11-20 | 8,937.00 | 8,937.00 | 8,937.00 | 8,937.00 | 8,937.00 | 0 |
| 2023-11-17 | 8,800.00 | 8,937.00 | 8,680.00 | 8,937.00 | 8,937.00 | 2,853 |
| 2023-11-16 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0 |
| 2023-11-15 | 8,700.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,850.00 | 648 |
| 2023-11-14 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 15 |
| 2023-11-13 | 8,807.00 | 8,807.00 | 8,680.00 | 8,680.00 | 8,680.00 | 5,000 |
| 2023-11-10 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 805 |
| 2023-11-09 | 8,844.00 | 8,950.00 | 8,844.00 | 8,845.00 | 8,845.00 | 7,600 |
| 2023-11-08 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | 0 |
| 2023-11-07 | 8,750.00 | 8,993.00 | 8,651.00 | 8,993.00 | 8,993.00 | 484 |
| 2023-11-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700 |
| 2023-11-03 | 8,800.00 | 8,849.00 | 8,800.00 | 8,849.00 | 8,849.00 | 6,260 |
| 2023-11-02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,000 |
| 2023-11-01 | 8,650.00 | 8,801.00 | 8,650.00 | 8,800.00 | 8,800.00 | 10,494 |
| 2023-10-31 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | 31 |
| 2023-10-30 | 8,601.00 | 8,800.00 | 8,601.00 | 8,800.00 | 8,800.00 | 816 |
| 2023-10-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,033 |
| 2023-10-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
| 2023-10-25 | 8,601.00 | 8,794.00 | 8,600.00 | 8,790.00 | 8,790.00 | 6,111 |
| 2023-10-24 | 8,748.00 | 8,798.00 | 8,746.00 | 8,798.00 | 8,798.00 | 3,539 |
| 2023-10-23 | 8,650.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,750.00 | 287 |
| 2023-10-20 | 8,699.00 | 8,699.00 | 8,551.00 | 8,699.00 | 8,699.00 | 3,566 |
| 2023-10-19 | 8,450.00 | 8,700.00 | 8,450.00 | 8,555.00 | 8,555.00 | 5,335 |
| 2023-10-18 | 8,525.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 20,681 |
| 2023-10-17 | 8,924.00 | 8,924.00 | 8,551.00 | 8,575.00 | 8,575.00 | 23,672 |
| 2023-10-16 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 |
| 2023-10-13 | 8,901.00 | 8,925.00 | 8,500.00 | 8,925.00 | 8,925.00 | 12,250 |
| 2023-10-12 | 9,000.00 | 9,000.00 | 8,511.00 | 8,511.00 | 8,511.00 | 7,979 |
| 2023-10-11 | 8,700.00 | 9,185.00 | 8,507.00 | 9,185.00 | 9,185.00 | 1,569 |
| 2023-10-10 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 938 |
| 2023-10-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 500 |
| 2023-10-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,100 |
| 2023-10-05 | 8,900.00 | 8,901.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,235 |
| 2023-10-04 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,324 |
| 2023-10-03 | 8,900.00 | 9,249.00 | 8,900.00 | 9,200.00 | 9,200.00 | 944 |
| 2023-10-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2023-09-29 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,003 |
| 2023-09-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 15,000 |
| 2023-09-27 | 8,721.00 | 8,721.00 | 8,721.00 | 8,721.00 | 8,721.00 | 10 |
| 2023-09-26 | 9,398.00 | 9,398.00 | 8,750.00 | 9,110.00 | 9,110.00 | 9,830 |
| 2023-09-22 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 0 |
| 2023-09-21 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 0 |
| 2023-09-20 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 0 |
| 2023-09-19 | 9,101.00 | 9,549.00 | 9,101.00 | 9,549.00 | 9,549.00 | 676 |
| 2023-09-18 | 9,201.00 | 9,449.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,087 |
| 2023-09-15 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2023-09-14 | 9,320.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | 4,019 |
| 2023-09-13 | 9,449.00 | 9,449.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5,095 |
| 2023-09-12 | 9,100.00 | 9,399.00 | 9,100.00 | 9,399.00 | 9,399.00 | 62 |
| 2023-09-11 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 95 |
| 2023-09-08 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 320 |
| 2023-09-07 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 400 |
| 2023-09-06 | 9,259.00 | 9,260.00 | 9,258.00 | 9,259.00 | 9,259.00 | 2,905 |
| 2023-09-05 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 34 |
| 2023-09-04 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 1,071 |
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.