Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 9,282.00 | 9,282.00 | 9,281.00 | 9,281.00 | 8,539.96 | 100 |
| 2022-09-14 | 9,352.00 | 9,352.00 | 9,280.00 | 9,280.00 | 8,539.04 | 16,612 |
| 2022-09-13 | 9,499.00 | 9,499.00 | 9,303.00 | 9,303.00 | 8,560.21 | 1,979 |
| 2022-09-12 | 9,281.00 | 9,500.00 | 9,275.00 | 9,500.00 | 8,741.48 | 9,443 |
| 2022-09-09 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 8,764.48 | 10 |
| 2022-09-08 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 8,764.48 | 0 |
| 2022-09-07 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 8,764.48 | 0 |
| 2022-09-06 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 8,764.48 | 22 |
| 2022-09-05 | 9,575.00 | 9,575.00 | 9,574.00 | 9,574.00 | 8,809.57 | 2,456 |
| 2022-09-02 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 0 |
| 2022-09-01 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 0 |
| 2022-08-31 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 913 |
| 2022-08-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 131 |
| 2022-08-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 242 |
| 2022-08-26 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 8,879.50 | 19 |
| 2022-08-25 | 9,420.00 | 9,600.00 | 9,420.00 | 9,600.00 | 8,833.49 | 7,158 |
| 2022-08-24 | 9,480.00 | 9,581.00 | 9,250.00 | 9,581.00 | 8,816.01 | 15,531 |
| 2022-08-23 | 9,280.00 | 9,581.00 | 9,280.00 | 9,581.00 | 8,816.01 | 13,841 |
| 2022-08-22 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 8,516.04 | 2,000 |
| 2022-08-19 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 8,516.04 | 0 |
| 2022-08-18 | 9,390.00 | 9,500.00 | 9,250.00 | 9,255.00 | 8,516.04 | 13,712 |
| 2022-08-17 | 9,396.00 | 9,396.00 | 9,390.00 | 9,390.00 | 8,640.26 | 3,712 |
| 2022-08-16 | 9,397.00 | 9,397.00 | 9,200.00 | 9,393.00 | 8,643.02 | 4,120 |
| 2022-08-15 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,649.46 | 991 |
| 2022-08-12 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | 8,328.33 | 0 |
| 2022-08-11 | 9,050.00 | 9,051.00 | 9,050.00 | 9,051.00 | 8,328.33 | 600 |
| 2022-08-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,281.40 | 4,340 |
| 2022-08-08 | 9,100.00 | 9,100.00 | 8,801.00 | 8,901.00 | 8,190.30 | 2,119 |
| 2022-08-05 | 9,025.00 | 9,090.00 | 8,801.00 | 9,090.00 | 8,364.21 | 3,255 |
| 2022-08-04 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 8,304.40 | 0 |
| 2022-08-03 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 8,304.40 | 1,000 |
| 2022-08-02 | 9,031.00 | 9,031.00 | 9,025.00 | 9,025.00 | 8,304.40 | 4,413 |
| 2022-08-01 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 8,740.56 | 0 |
| 2022-07-29 | 9,221.00 | 9,499.00 | 9,050.00 | 9,499.00 | 8,740.56 | 20,363 |
| 2022-07-28 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 0 |
| 2022-07-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,833.49 | 5,000 |
| 2022-07-26 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,465.43 | 0 |
| 2022-07-25 | 9,001.00 | 9,201.00 | 8,950.00 | 9,200.00 | 8,465.43 | 4,167 |
| 2022-07-22 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 8,281.40 | 1,819 |
| 2022-07-21 | 9,050.00 | 9,150.00 | 9,050.00 | 9,150.00 | 8,419.42 | 2,090 |
| 2022-07-20 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,235.39 | 0 |
| 2022-07-19 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,235.39 | 2,439 |
| 2022-07-18 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,190.30 | 0 |
| 2022-07-15 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,190.30 | 0 |
| 2022-07-14 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,190.30 | 0 |
| 2022-07-13 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,190.30 | 0 |
| 2022-07-12 | 8,900.00 | 8,901.00 | 8,900.00 | 8,901.00 | 8,190.30 | 229 |
| 2022-07-11 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,189.38 | 1,000 |
| 2022-07-08 | 8,800.00 | 8,925.00 | 8,800.00 | 8,910.00 | 8,198.58 | 2,941 |
| 2022-07-07 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,212.39 | 0 |
| 2022-07-06 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,212.39 | 0 |
| 2022-07-05 | 8,700.00 | 8,925.00 | 8,700.00 | 8,925.00 | 8,212.39 | 10,989 |
| 2022-07-04 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,005.35 | 15,025 |
| 2022-07-01 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,189.38 | 0 |
| 2022-06-30 | 8,905.00 | 8,905.00 | 8,900.00 | 8,900.00 | 8,189.38 | 4,198 |
| 2022-06-29 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,235.39 | 3,000 |
| 2022-06-28 | 9,179.00 | 9,179.00 | 8,905.00 | 8,905.00 | 8,193.98 | 3,572 |
| 2022-06-27 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,235.39 | 990 |
| 2022-06-24 | 8,890.00 | 8,950.00 | 8,890.00 | 8,950.00 | 8,235.39 | 2,769 |
| 2022-06-23 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,147.98 | 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.