Grindrod Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11,100.00	11,100.00	10,113.00	10,113.00	10,113.00	1,186
2026-07-20	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	0
2026-07-17	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	1,000
2026-07-16	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	2
2026-07-15	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	0
2026-07-14	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	94
2026-07-13	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	0
2026-07-10	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	899
2026-07-09	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	1,500
2026-07-08	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	25
2026-07-07	10,043.00	10,043.00	10,043.00	10,043.00	10,043.00	0
2026-07-06	10,160.00	10,160.00	10,043.00	10,043.00	10,043.00	7,500
2026-07-03	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	50
2026-07-02	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	0
2026-07-01	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	0
2026-06-30	11,000.00	11,000.00	10,043.00	11,000.00	11,000.00	1,066
2026-06-29	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	0
2026-06-26	10,500.00	11,000.00	10,500.00	11,000.00	11,000.00	698
2026-06-25	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	0
2026-06-24	10,350.00	11,000.00	10,350.00	11,000.00	11,000.00	2,992
2026-06-23	10,350.00	10,350.00	10,350.00	10,350.00	10,350.00	1,009
2026-06-22	10,013.00	10,013.00	10,013.00	10,013.00	10,013.00	1,500
2026-06-19	10,013.00	10,013.00	10,013.00	10,013.00	10,013.00	0
2026-06-18	10,013.00	10,013.00	10,013.00	10,013.00	10,013.00	600
2026-06-17	10,400.00	10,400.00	10,224.00	10,224.00	10,224.00	1,848
2026-06-15	10,013.00	10,400.00	10,013.00	10,400.00	10,400.00	1,297
2026-06-12	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-06-11	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-06-10	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-06-09	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	27
2026-06-08	9,921.00	9,921.00	9,921.00	9,921.00	9,921.00	1,289
2026-06-05	9,921.00	9,921.00	9,921.00	9,921.00	9,921.00	352
2026-06-04	9,850.00	9,850.00	9,850.00	9,850.00	9,850.00	0
2026-06-03	9,850.00	9,850.00	9,850.00	9,850.00	9,850.00	0
2026-06-02	9,850.00	9,850.00	9,850.00	9,850.00	9,850.00	4,275
2026-06-01	10,100.00	10,100.00	9,850.00	9,850.00	9,850.00	216
2026-05-29	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	13,138
2026-05-28	10,076.00	10,076.00	10,075.00	10,075.00	10,075.00	5,991
2026-05-27	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-26	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	9
2026-05-25	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-22	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-21	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-20	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-19	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	3
2026-05-18	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	0
2026-05-15	10,051.00	10,051.00	10,051.00	10,051.00	10,051.00	78
2026-05-14	10,150.00	10,150.00	10,150.00	10,150.00	10,150.00	895
2026-05-13	10,140.00	10,150.00	10,140.00	10,150.00	10,150.00	300
2026-05-12	10,125.00	10,150.00	10,125.00	10,150.00	10,150.00	2,278
2026-05-11	10,075.00	10,075.00	10,075.00	10,075.00	10,075.00	0
2026-05-08	10,124.00	10,125.00	10,075.00	10,075.00	10,075.00	8,315
2026-05-07	10,020.00	10,020.00	9,851.00	9,963.00	9,963.00	3,000
2026-05-06	10,140.00	10,150.00	10,020.00	10,150.00	10,150.00	12,876
2026-05-05	10,140.00	10,140.00	10,020.00	10,020.00	10,020.00	748
2026-05-04	10,150.00	10,150.00	10,150.00	10,150.00	10,150.00	500
2026-04-30	10,021.00	10,021.00	10,021.00	10,021.00	10,021.00	0
2026-04-29	10,021.00	10,021.00	10,021.00	10,021.00	10,021.00	396
2026-04-28	10,200.00	10,200.00	10,021.00	10,021.00	10,021.00	583
2026-04-24	10,100.00	10,200.00	10,100.00	10,200.00	10,200.00	3,000

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.