Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,147.98 | 0 |
| 2022-06-21 | 8,857.00 | 8,857.00 | 8,855.00 | 8,855.00 | 8,147.98 | 118 |
| 2022-06-20 | 8,712.00 | 8,712.00 | 8,711.00 | 8,711.00 | 8,015.47 | 500 |
| 2022-06-17 | 9,000.00 | 9,000.00 | 8,571.00 | 8,571.00 | 7,886.65 | 2,333 |
| 2022-06-15 | 9,000.00 | 9,000.00 | 8,999.00 | 9,000.00 | 8,281.40 | 32,398 |
| 2022-06-14 | 9,000.00 | 9,001.00 | 8,900.00 | 9,000.00 | 8,281.40 | 11,668 |
| 2022-06-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,281.40 | 7,825 |
| 2022-06-10 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,281.40 | 9,807 |
| 2022-06-09 | 8,631.00 | 8,900.00 | 8,625.00 | 8,900.00 | 8,189.38 | 11,480 |
| 2022-06-08 | 8,874.00 | 8,875.00 | 8,625.00 | 8,625.00 | 7,936.34 | 3,390 |
| 2022-06-07 | 8,800.00 | 8,899.00 | 8,700.00 | 8,875.00 | 8,166.38 | 4,148 |
| 2022-06-06 | 8,625.00 | 8,700.00 | 8,625.00 | 8,700.00 | 8,005.35 | 17,568 |
| 2022-06-03 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,005.35 | 2,921 |
| 2022-06-02 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,005.35 | 1,609 |
| 2022-06-01 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,005.35 | 7,793 |
| 2022-05-31 | 8,600.00 | 8,615.00 | 8,600.00 | 8,615.00 | 7,927.14 | 9,588 |
| 2022-05-30 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,913.34 | 14,000 |
| 2022-05-27 | 8,500.00 | 8,625.00 | 8,500.00 | 8,625.00 | 7,936.34 | 7,872 |
| 2022-05-26 | 8,321.00 | 8,500.00 | 8,317.00 | 8,500.00 | 7,821.32 | 15,071 |
| 2022-05-25 | 8,700.00 | 8,700.00 | 8,320.00 | 8,320.00 | 7,655.69 | 2,200 |
| 2022-05-24 | 8,320.00 | 8,700.00 | 8,320.00 | 8,700.00 | 8,005.35 | 87 |
| 2022-05-23 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,821.32 | 3,591 |
| 2022-05-20 | 8,389.00 | 8,400.00 | 8,389.00 | 8,400.00 | 7,729.31 | 1,600 |
| 2022-05-19 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 7,720.10 | 1,250 |
| 2022-05-18 | 8,202.00 | 8,300.00 | 8,202.00 | 8,300.00 | 7,637.29 | 3,512 |
| 2022-05-17 | 8,399.00 | 8,400.00 | 8,201.00 | 8,201.00 | 7,546.19 | 1,197 |
| 2022-05-16 | 8,250.00 | 8,399.00 | 8,250.00 | 8,399.00 | 7,728.39 | 5,000 |
| 2022-05-13 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,591.28 | 0 |
| 2022-05-12 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,591.28 | 0 |
| 2022-05-11 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,591.28 | 0 |
| 2022-05-10 | 8,398.00 | 8,399.00 | 8,250.00 | 8,250.00 | 7,591.28 | 1,051 |
| 2022-05-09 | 8,051.00 | 8,248.00 | 8,051.00 | 8,248.00 | 7,589.44 | 109 |
| 2022-05-06 | 8,210.00 | 8,300.00 | 8,199.00 | 8,200.00 | 7,545.27 | 6,996 |
| 2022-05-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,637.29 | 0 |
| 2022-05-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,637.29 | 793 |
| 2022-05-03 | 8,300.00 | 8,399.00 | 8,300.00 | 8,300.00 | 7,637.29 | 337 |
| 2022-04-29 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,683.30 | 2,000 |
| 2022-04-28 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,637.29 | 5,485 |
| 2022-04-26 | 8,388.00 | 8,388.00 | 8,225.00 | 8,250.00 | 7,591.28 | 6,401 |
| 2022-04-25 | 8,280.00 | 8,400.00 | 8,200.00 | 8,250.00 | 7,591.28 | 1,827 |
| 2022-04-22 | 8,312.00 | 8,350.00 | 8,280.00 | 8,280.00 | 7,618.89 | 24,585 |
| 2022-04-21 | 8,432.00 | 8,432.00 | 8,312.00 | 8,312.00 | 7,648.33 | 3,760 |
| 2022-04-20 | 8,499.00 | 8,500.00 | 8,499.00 | 8,500.00 | 7,821.32 | 5,573 |
| 2022-04-19 | 8,400.00 | 8,499.00 | 8,400.00 | 8,499.00 | 7,820.40 | 9,140 |
| 2022-04-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,729.31 | 0 |
| 2022-04-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,729.31 | 0 |
| 2022-04-12 | 8,401.00 | 8,499.00 | 8,400.00 | 8,400.00 | 7,729.31 | 4,177 |
| 2022-04-11 | 8,405.00 | 8,499.00 | 8,400.00 | 8,400.00 | 7,729.31 | 5,403 |
| 2022-04-08 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,821.32 | 0 |
| 2022-04-07 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,821.32 | 10,000 |
| 2022-04-06 | 8,399.00 | 8,500.00 | 8,399.00 | 8,400.00 | 7,729.31 | 15,000 |
| 2022-04-05 | 8,399.00 | 8,399.00 | 8,306.00 | 8,306.00 | 7,642.81 | 3,277 |
| 2022-04-04 | 8,400.00 | 8,400.00 | 8,306.00 | 8,306.00 | 7,642.81 | 2,405 |
| 2022-04-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,729.31 | 0 |
| 2022-03-31 | 8,280.00 | 8,400.00 | 8,280.00 | 8,400.00 | 7,729.31 | 4,420 |
| 2022-03-30 | 8,303.00 | 8,350.00 | 8,300.00 | 8,300.00 | 7,637.29 | 13,785 |
| 2022-03-29 | 8,302.00 | 8,450.00 | 8,302.00 | 8,450.00 | 7,775.31 | 1,701 |
| 2022-03-28 | 8,302.00 | 8,594.00 | 8,301.00 | 8,302.00 | 7,639.13 | 6,221 |
| 2022-03-25 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 7,655.69 | 1,748 |
| 2022-03-24 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,637.29 | 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.