Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
| 2023-08-31 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
| 2023-08-30 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
| 2023-08-29 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 48 |
| 2023-08-28 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 164 |
| 2023-08-25 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 650 |
| 2023-08-24 | 9,081.00 | 9,085.00 | 9,081.00 | 9,081.00 | 9,081.00 | 1,886 |
| 2023-08-23 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 225 |
| 2023-08-22 | 9,260.00 | 9,260.00 | 9,081.00 | 9,150.00 | 9,150.00 | 1,193 |
| 2023-08-21 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2023-08-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2023-08-17 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 9,200.00 | 646 |
| 2023-08-16 | 9,000.00 | 9,081.00 | 9,000.00 | 9,081.00 | 9,081.00 | 5,359 |
| 2023-08-15 | 9,081.00 | 9,081.00 | 9,000.00 | 9,000.00 | 9,000.00 | 158 |
| 2023-08-14 | 9,000.00 | 9,081.00 | 9,000.00 | 9,081.00 | 9,081.00 | 3,300 |
| 2023-08-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,880 |
| 2023-08-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,164 |
| 2023-08-08 | 8,753.00 | 9,000.00 | 8,753.00 | 9,000.00 | 9,000.00 | 3,819 |
| 2023-08-07 | 8,753.00 | 9,100.00 | 8,753.00 | 9,100.00 | 9,100.00 | 1,274 |
| 2023-08-04 | 9,199.00 | 9,199.00 | 9,198.00 | 9,198.00 | 9,198.00 | 740 |
| 2023-08-03 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 0 |
| 2023-08-02 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 263 |
| 2023-08-01 | 9,028.00 | 9,264.00 | 8,826.00 | 9,264.00 | 9,264.00 | 819 |
| 2023-07-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2023-07-28 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2023-07-27 | 8,926.00 | 8,926.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,288 |
| 2023-07-26 | 9,000.00 | 9,000.00 | 8,926.00 | 9,000.00 | 9,000.00 | 1,985 |
| 2023-07-25 | 8,927.00 | 9,000.00 | 8,926.00 | 9,000.00 | 9,000.00 | 1,163 |
| 2023-07-24 | 9,289.00 | 9,289.00 | 9,289.00 | 9,289.00 | 9,289.00 | 606 |
| 2023-07-21 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 |
| 2023-07-20 | 8,926.00 | 8,926.00 | 8,925.00 | 8,925.00 | 8,925.00 | 3,704 |
| 2023-07-19 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 0 |
| 2023-07-18 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 13 |
| 2023-07-17 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 0 |
| 2023-07-14 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 0 |
| 2023-07-13 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 0 |
| 2023-07-12 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 0 |
| 2023-07-11 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 4 |
| 2023-07-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2023-07-07 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,726 |
| 2023-07-06 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2023-07-05 | 9,298.00 | 9,298.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,000 |
| 2023-07-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3,400 |
| 2023-07-03 | 9,170.00 | 9,299.00 | 9,170.00 | 9,250.00 | 9,250.00 | 2,733 |
| 2023-06-30 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 800 |
| 2023-06-29 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0 |
| 2023-06-28 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 3,000 |
| 2023-06-27 | 9,000.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,175.00 | 5,032 |
| 2023-06-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,996 |
| 2023-06-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 450 |
| 2023-06-22 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,315 |
| 2023-06-21 | 8,851.00 | 8,900.00 | 8,851.00 | 8,900.00 | 8,900.00 | 1,797 |
| 2023-06-20 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 17 |
| 2023-06-19 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 113 |
| 2023-06-15 | 8,970.00 | 8,970.00 | 8,850.00 | 8,850.00 | 8,850.00 | 2,000 |
| 2023-06-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 599 |
| 2023-06-13 | 8,901.00 | 8,951.00 | 8,901.00 | 8,950.00 | 8,950.00 | 1,858 |
| 2023-06-12 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | 15 |
| 2023-06-09 | 8,716.00 | 9,145.00 | 8,716.00 | 9,145.00 | 9,145.00 | 900 |
| 2023-06-08 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 0 |
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.