Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,012.71 | 0 |
| 2022-12-07 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,012.71 | 0 |
| 2022-12-06 | 9,500.00 | 9,500.00 | 9,325.00 | 9,450.00 | 9,012.71 | 2,915 |
| 2022-12-05 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,060.40 | 0 |
| 2022-12-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,060.40 | 0 |
| 2022-12-01 | 9,325.00 | 9,500.00 | 9,325.00 | 9,500.00 | 9,060.40 | 8,195 |
| 2022-11-30 | 9,325.00 | 9,326.00 | 9,325.00 | 9,326.00 | 8,894.45 | 6,350 |
| 2022-11-29 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 9,011.76 | 41 |
| 2022-11-28 | 9,252.00 | 9,449.00 | 9,252.00 | 9,449.00 | 9,011.76 | 3,749 |
| 2022-11-25 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,012.71 | 4,749 |
| 2022-11-24 | 9,449.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,012.71 | 34,558 |
| 2022-11-23 | 9,447.00 | 9,447.00 | 9,447.00 | 9,447.00 | 9,009.85 | 0 |
| 2022-11-22 | 9,227.00 | 9,447.00 | 9,227.00 | 9,447.00 | 9,009.85 | 547 |
| 2022-11-21 | 9,449.00 | 9,449.00 | 9,227.00 | 9,227.00 | 8,800.03 | 1,057 |
| 2022-11-18 | 9,226.00 | 9,226.00 | 9,226.00 | 9,226.00 | 8,799.08 | 1,500 |
| 2022-11-17 | 9,201.00 | 9,201.00 | 9,201.00 | 9,201.00 | 8,775.23 | 0 |
| 2022-11-16 | 9,201.00 | 9,201.00 | 9,201.00 | 9,201.00 | 8,775.23 | 300 |
| 2022-11-15 | 9,447.00 | 9,447.00 | 9,202.00 | 9,446.00 | 9,008.90 | 20 |
| 2022-11-14 | 9,300.00 | 9,448.00 | 9,100.00 | 9,448.00 | 9,010.80 | 11,689 |
| 2022-11-11 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 8,783.82 | 10,000 |
| 2022-11-10 | 9,250.00 | 9,399.00 | 8,803.00 | 9,399.00 | 8,964.07 | 5,312 |
| 2022-11-09 | 9,399.00 | 9,400.00 | 9,254.00 | 9,254.00 | 8,825.78 | 11,220 |
| 2022-11-08 | 9,300.00 | 9,499.00 | 9,250.00 | 9,499.00 | 9,059.44 | 2,523 |
| 2022-11-07 | 9,251.00 | 9,251.00 | 9,250.00 | 9,250.00 | 8,821.97 | 675 |
| 2022-11-04 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,917.34 | 0 |
| 2022-11-03 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,917.34 | 18,230 |
| 2022-11-02 | 9,499.00 | 9,499.00 | 9,400.00 | 9,400.00 | 8,965.03 | 4,852 |
| 2022-11-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,060.40 | 943 |
| 2022-10-31 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | 9,126.21 | 0 |
| 2022-10-28 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | 9,126.21 | 0 |
| 2022-10-27 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | 9,126.21 | 0 |
| 2022-10-26 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | 9,126.21 | 0 |
| 2022-10-25 | 9,400.00 | 9,569.00 | 9,400.00 | 9,569.00 | 9,126.21 | 2,099 |
| 2022-10-24 | 9,451.00 | 9,451.00 | 9,350.00 | 9,350.00 | 8,917.34 | 5,600 |
| 2022-10-21 | 9,500.00 | 9,550.00 | 9,450.00 | 9,450.00 | 9,012.71 | 1,500 |
| 2022-10-20 | 9,571.00 | 9,571.00 | 9,570.00 | 9,570.00 | 9,127.16 | 11,531 |
| 2022-10-19 | 9,573.00 | 9,573.00 | 9,573.00 | 9,573.00 | 9,130.02 | 25 |
| 2022-10-18 | 9,301.00 | 9,351.00 | 9,301.00 | 9,301.00 | 8,870.61 | 39,499 |
| 2022-10-17 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 8,869.65 | 6,176 |
| 2022-10-14 | 9,250.00 | 9,325.00 | 9,250.00 | 9,250.00 | 8,821.97 | 30,792 |
| 2022-10-13 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 8,821.97 | 8,000 |
| 2022-10-12 | 9,250.00 | 9,346.00 | 9,250.00 | 9,346.00 | 8,913.52 | 199 |
| 2022-10-11 | 9,126.00 | 9,348.00 | 9,100.00 | 9,348.00 | 8,915.43 | 28,475 |
| 2022-10-10 | 9,100.00 | 9,130.00 | 9,100.00 | 9,102.00 | 8,680.81 | 3,216 |
| 2022-10-07 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 0 |
| 2022-10-06 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,678.91 | 1,000 |
| 2022-10-05 | 9,052.00 | 9,052.00 | 9,052.00 | 9,052.00 | 8,633.13 | 1,425 |
| 2022-10-04 | 9,100.00 | 9,140.00 | 9,051.00 | 9,052.00 | 8,633.13 | 2,449 |
| 2022-10-03 | 9,180.00 | 9,180.00 | 9,150.00 | 9,150.00 | 8,726.59 | 1,000 |
| 2022-09-30 | 9,190.00 | 9,190.00 | 9,180.00 | 9,180.00 | 8,755.21 | 8,452 |
| 2022-09-29 | 9,192.00 | 9,192.00 | 9,191.00 | 9,191.00 | 8,765.70 | 3,448 |
| 2022-09-28 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 8,915.43 | 1,421 |
| 2022-09-27 | 9,181.00 | 9,349.00 | 9,181.00 | 9,349.00 | 8,916.39 | 2,250 |
| 2022-09-26 | 9,181.00 | 9,573.00 | 9,181.00 | 9,350.00 | 8,917.34 | 3,025 |
| 2022-09-23 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,917.34 | 8,150 |
| 2022-09-22 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,917.34 | 0 |
| 2022-09-21 | 9,200.00 | 9,350.00 | 9,180.00 | 9,350.00 | 8,917.34 | 9,415 |
| 2022-09-20 | 9,350.00 | 9,574.00 | 9,350.00 | 9,574.00 | 8,809.57 | 10,606 |
| 2022-09-19 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,603.45 | 8,916 |
| 2022-09-16 | 9,300.00 | 9,350.00 | 9,300.00 | 9,350.00 | 8,603.45 | 15,000 |
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.