Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 9,201.00 | 9,201.00 | 9,100.00 | 9,100.00 | 8,678.91 | 4,873 |
| 2023-03-07 | 9,394.00 | 9,394.00 | 9,394.00 | 9,394.00 | 8,959.30 | 37 |
| 2023-03-06 | 9,200.00 | 9,396.00 | 9,200.00 | 9,396.00 | 8,961.21 | 7,920 |
| 2023-03-03 | 9,225.00 | 9,295.00 | 9,225.00 | 9,295.00 | 8,864.88 | 14,575 |
| 2023-03-02 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,869.65 | 1,100 |
| 2023-03-01 | 9,051.00 | 9,100.00 | 9,050.00 | 9,100.00 | 8,678.91 | 8,400 |
| 2023-02-28 | 9,100.00 | 9,385.00 | 9,100.00 | 9,374.00 | 8,940.23 | 262 |
| 2023-02-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 10,004 |
| 2023-02-24 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 0 |
| 2023-02-23 | 9,205.00 | 9,205.00 | 9,001.00 | 9,100.00 | 8,678.91 | 10,902 |
| 2023-02-22 | 9,101.00 | 9,101.00 | 9,100.00 | 9,100.00 | 8,678.91 | 3,243 |
| 2023-02-21 | 9,206.00 | 9,206.00 | 9,205.00 | 9,205.00 | 8,779.05 | 4,887 |
| 2023-02-20 | 9,210.00 | 9,210.00 | 9,205.00 | 9,206.00 | 8,780.00 | 5,274 |
| 2023-02-17 | 9,209.00 | 9,211.00 | 9,209.00 | 9,210.00 | 8,783.82 | 5,300 |
| 2023-02-16 | 9,300.00 | 9,300.00 | 9,206.00 | 9,206.00 | 8,780.00 | 1,720 |
| 2023-02-15 | 9,206.00 | 9,300.00 | 9,206.00 | 9,300.00 | 8,869.65 | 1,004 |
| 2023-02-14 | 9,205.00 | 9,393.00 | 9,205.00 | 9,393.00 | 8,958.35 | 2,361 |
| 2023-02-13 | 9,207.00 | 9,207.00 | 9,206.00 | 9,206.00 | 8,780.00 | 1,582 |
| 2023-02-10 | 9,206.00 | 9,206.00 | 9,206.00 | 9,206.00 | 8,780.00 | 4,531 |
| 2023-02-09 | 9,206.00 | 9,206.00 | 9,206.00 | 9,206.00 | 8,780.00 | 1,449 |
| 2023-02-08 | 9,206.00 | 9,206.00 | 9,206.00 | 9,206.00 | 8,780.00 | 1,046 |
| 2023-02-07 | 9,398.00 | 9,398.00 | 9,397.00 | 9,397.00 | 8,962.16 | 516 |
| 2023-02-06 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 8,855.35 | 600 |
| 2023-02-03 | 9,207.00 | 9,207.00 | 9,207.00 | 9,207.00 | 8,780.96 | 0 |
| 2023-02-02 | 9,275.00 | 9,300.00 | 9,201.00 | 9,207.00 | 8,780.96 | 4,411 |
| 2023-02-01 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 8,987.91 | 0 |
| 2023-01-31 | 9,250.00 | 9,424.00 | 9,200.00 | 9,424.00 | 8,987.91 | 10,035 |
| 2023-01-30 | 9,283.00 | 9,283.00 | 9,283.00 | 9,283.00 | 8,853.44 | 0 |
| 2023-01-27 | 9,283.00 | 9,285.00 | 9,283.00 | 9,283.00 | 8,853.44 | 4,888 |
| 2023-01-26 | 9,283.00 | 9,283.00 | 9,283.00 | 9,283.00 | 8,853.44 | 750 |
| 2023-01-25 | 9,281.00 | 9,283.00 | 9,281.00 | 9,283.00 | 8,853.44 | 1,000 |
| 2023-01-24 | 9,200.00 | 9,200.00 | 9,150.00 | 9,200.00 | 8,774.28 | 17,581 |
| 2023-01-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,774.28 | 791 |
| 2023-01-20 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,774.28 | 209 |
| 2023-01-19 | 9,281.00 | 9,281.00 | 9,281.00 | 9,281.00 | 8,851.53 | 0 |
| 2023-01-18 | 9,281.00 | 9,281.00 | 9,281.00 | 9,281.00 | 8,851.53 | 279 |
| 2023-01-17 | 9,102.00 | 9,283.00 | 9,101.00 | 9,283.00 | 8,853.44 | 298 |
| 2023-01-16 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 0 |
| 2023-01-13 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 5,257 |
| 2023-01-12 | 9,176.00 | 9,176.00 | 9,100.00 | 9,100.00 | 8,678.91 | 28,017 |
| 2023-01-11 | 9,200.00 | 9,300.00 | 9,175.00 | 9,175.00 | 8,750.44 | 15,900 |
| 2023-01-10 | 9,199.00 | 9,298.00 | 9,199.00 | 9,298.00 | 8,867.75 | 11,017 |
| 2023-01-09 | 9,299.00 | 9,299.00 | 9,160.00 | 9,160.00 | 8,736.13 | 3,090 |
| 2023-01-06 | 9,226.00 | 9,226.00 | 9,226.00 | 9,226.00 | 8,799.08 | 2,500 |
| 2023-01-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,869.65 | 1,100 |
| 2023-01-04 | 9,379.00 | 9,379.00 | 9,379.00 | 9,379.00 | 8,945.00 | 0 |
| 2023-01-03 | 9,227.00 | 9,379.00 | 9,227.00 | 9,379.00 | 8,945.00 | 5 |
| 2022-12-30 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 8,964.07 | 0 |
| 2022-12-29 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 8,964.07 | 0 |
| 2022-12-28 | 9,400.00 | 9,400.00 | 9,399.00 | 9,399.00 | 8,964.07 | 200 |
| 2022-12-23 | 9,228.00 | 9,228.00 | 9,228.00 | 9,228.00 | 8,800.98 | 2 |
| 2022-12-22 | 9,325.00 | 9,399.00 | 9,325.00 | 9,399.00 | 8,964.07 | 1,657 |
| 2022-12-21 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 8,893.50 | 2,392 |
| 2022-12-20 | 9,325.00 | 9,399.00 | 9,325.00 | 9,399.00 | 8,964.07 | 1,355 |
| 2022-12-19 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 8,893.50 | 0 |
| 2022-12-15 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 8,893.50 | 5,145 |
| 2022-12-14 | 9,325.00 | 9,399.00 | 9,227.00 | 9,399.00 | 8,964.07 | 2,564 |
| 2022-12-13 | 9,350.00 | 9,350.00 | 9,300.00 | 9,325.00 | 8,893.50 | 2,200 |
| 2022-12-12 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,965.03 | 110 |
| 2022-12-09 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,012.71 | 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.