Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,637.29 | 0 |
| 2022-03-23 | 8,450.00 | 8,450.00 | 8,280.00 | 8,300.00 | 7,637.29 | 13,037 |
| 2022-03-22 | 8,501.00 | 8,650.00 | 8,501.00 | 8,505.00 | 7,537.91 | 7,243 |
| 2022-03-18 | 8,519.00 | 8,540.00 | 8,519.00 | 8,540.00 | 7,568.93 | 1,200 |
| 2022-03-17 | 8,697.00 | 8,697.00 | 8,502.00 | 8,502.00 | 7,535.25 | 4,076 |
| 2022-03-16 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 7,666.43 | 1,500 |
| 2022-03-15 | 8,501.00 | 8,795.00 | 8,501.00 | 8,795.00 | 7,794.94 | 1,561 |
| 2022-03-14 | 8,550.00 | 8,550.00 | 8,430.00 | 8,455.00 | 7,493.60 | 11,437 |
| 2022-03-11 | 8,895.00 | 8,900.00 | 8,430.00 | 8,430.00 | 7,471.44 | 14,062 |
| 2022-03-10 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 7,883.57 | 1,735 |
| 2022-03-09 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 7,883.57 | 110 |
| 2022-03-08 | 8,430.00 | 9,000.00 | 8,430.00 | 9,000.00 | 7,976.63 | 8,325 |
| 2022-03-07 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,577.80 | 0 |
| 2022-03-04 | 8,451.00 | 8,550.00 | 8,450.00 | 8,550.00 | 7,577.80 | 2,790 |
| 2022-03-03 | 8,350.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,444.85 | 19,607 |
| 2022-03-02 | 8,400.00 | 8,400.00 | 8,350.00 | 8,398.00 | 7,443.08 | 22,754 |
| 2022-03-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,444.85 | 120 |
| 2022-02-28 | 8,398.00 | 8,398.00 | 8,398.00 | 8,398.00 | 7,443.08 | 856 |
| 2022-02-25 | 8,201.00 | 8,250.00 | 8,200.00 | 8,212.00 | 7,278.23 | 7,473 |
| 2022-02-24 | 8,400.00 | 8,400.00 | 8,186.00 | 8,186.00 | 7,255.19 | 6,727 |
| 2022-02-23 | 8,290.00 | 8,400.00 | 8,201.00 | 8,400.00 | 7,444.85 | 14,360 |
| 2022-02-22 | 8,300.00 | 8,350.00 | 8,300.00 | 8,300.00 | 7,356.22 | 3,774 |
| 2022-02-21 | 8,297.00 | 8,300.00 | 8,297.00 | 8,300.00 | 7,356.22 | 5,191 |
| 2022-02-18 | 8,176.00 | 8,176.00 | 8,176.00 | 8,176.00 | 7,246.32 | 0 |
| 2022-02-17 | 8,300.00 | 8,300.00 | 8,163.00 | 8,176.00 | 7,246.32 | 6,072 |
| 2022-02-16 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,356.22 | 7,202 |
| 2022-02-15 | 8,429.00 | 8,429.00 | 8,407.00 | 8,407.00 | 7,451.06 | 6,313 |
| 2022-02-14 | 8,445.00 | 8,445.00 | 8,407.00 | 8,429.00 | 7,470.56 | 15,562 |
| 2022-02-11 | 8,479.00 | 8,479.00 | 8,479.00 | 8,479.00 | 7,514.87 | 0 |
| 2022-02-10 | 8,479.00 | 8,479.00 | 8,479.00 | 8,479.00 | 7,514.87 | 590 |
| 2022-02-09 | 8,410.00 | 8,495.00 | 8,410.00 | 8,495.00 | 7,529.05 | 6,359 |
| 2022-02-08 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 7,529.05 | 66 |
| 2022-02-07 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 7,529.05 | 6,882 |
| 2022-02-04 | 8,495.00 | 8,495.00 | 8,480.00 | 8,495.00 | 7,529.05 | 7,112 |
| 2022-02-03 | 8,484.00 | 8,495.00 | 8,480.00 | 8,480.00 | 7,515.76 | 33,188 |
| 2022-02-02 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 7,528.16 | 1,000 |
| 2022-02-01 | 8,406.00 | 8,493.00 | 8,350.00 | 8,493.00 | 7,527.28 | 22,589 |
| 2022-01-31 | 8,500.00 | 8,500.00 | 8,401.00 | 8,494.00 | 7,528.16 | 17,637 |
| 2022-01-28 | 8,450.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,444.85 | 5,364 |
| 2022-01-27 | 8,350.00 | 8,449.00 | 8,350.00 | 8,449.00 | 7,488.28 | 4,007 |
| 2022-01-26 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,356.22 | 0 |
| 2022-01-25 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,356.22 | 384 |
| 2022-01-24 | 8,450.00 | 8,450.00 | 8,300.00 | 8,300.00 | 7,356.22 | 10,500 |
| 2022-01-21 | 8,445.00 | 8,450.00 | 8,300.00 | 8,300.00 | 7,356.22 | 30,356 |
| 2022-01-20 | 8,449.00 | 8,449.00 | 8,300.00 | 8,300.00 | 7,356.22 | 5,600 |
| 2022-01-19 | 8,425.00 | 8,450.00 | 8,425.00 | 8,450.00 | 7,489.17 | 11,600 |
| 2022-01-18 | 8,450.00 | 8,450.00 | 8,300.00 | 8,420.00 | 7,462.58 | 12,378 |
| 2022-01-17 | 8,401.00 | 8,449.00 | 8,400.00 | 8,449.00 | 7,488.28 | 8,250 |
| 2022-01-14 | 8,334.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,444.85 | 5,263 |
| 2022-01-13 | 8,400.00 | 8,400.00 | 8,301.00 | 8,301.00 | 7,357.11 | 122 |
| 2022-01-12 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,533.48 | 0 |
| 2022-01-11 | 8,499.00 | 8,500.00 | 8,499.00 | 8,500.00 | 7,533.48 | 2,664 |
| 2022-01-10 | 8,500.00 | 8,500.00 | 8,499.00 | 8,499.00 | 7,532.60 | 1,250 |
| 2022-01-07 | 8,450.00 | 8,500.00 | 8,350.00 | 8,350.00 | 7,400.54 | 7,524 |
| 2022-01-06 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,489.17 | 0 |
| 2022-01-05 | 8,448.00 | 8,450.00 | 8,448.00 | 8,450.00 | 7,489.17 | 3,550 |
| 2022-01-04 | 8,450.00 | 8,450.00 | 8,301.00 | 8,450.00 | 7,489.17 | 8,064 |
| 2022-01-03 | 8,393.00 | 8,500.00 | 8,301.00 | 8,449.00 | 7,488.28 | 5,160 |
| 2021-12-31 | 8,380.00 | 8,400.00 | 8,380.00 | 8,393.00 | 7,438.65 | 303 |
| 2021-12-30 | 8,400.00 | 8,400.00 | 8,380.00 | 8,380.00 | 7,427.13 | 3,700 |
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.