Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 7,178.96 | 1,000 |
| 2021-12-28 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,178.96 | 661 |
| 2021-12-24 | 7,950.00 | 8,100.00 | 7,950.00 | 8,100.00 | 7,178.96 | 564 |
| 2021-12-23 | 8,399.00 | 8,399.00 | 8,399.00 | 8,399.00 | 7,443.97 | 0 |
| 2021-12-22 | 8,399.00 | 8,399.00 | 8,399.00 | 8,399.00 | 7,443.97 | 0 |
| 2021-12-21 | 8,399.00 | 8,399.00 | 8,399.00 | 8,399.00 | 7,443.97 | 110 |
| 2021-12-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,913.08 | 2,000 |
| 2021-12-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,090.34 | 2,600 |
| 2021-12-15 | 7,957.00 | 7,957.00 | 7,900.00 | 7,900.00 | 7,001.71 | 6,570 |
| 2021-12-14 | 8,001.00 | 8,017.00 | 7,918.00 | 7,918.00 | 7,017.66 | 22,195 |
| 2021-12-13 | 7,951.00 | 7,951.00 | 7,950.00 | 7,950.00 | 7,046.02 | 1,000 |
| 2021-12-10 | 7,980.00 | 8,000.00 | 7,950.00 | 7,950.00 | 7,046.02 | 4,757 |
| 2021-12-09 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,090.34 | 28,918 |
| 2021-12-08 | 7,698.00 | 7,700.00 | 7,565.00 | 7,700.00 | 6,824.45 | 6,100 |
| 2021-12-07 | 7,600.00 | 7,698.00 | 7,600.00 | 7,698.00 | 6,822.68 | 3,092 |
| 2021-12-06 | 7,550.00 | 7,550.00 | 7,506.00 | 7,506.00 | 6,652.51 | 3,750 |
| 2021-12-03 | 7,517.00 | 7,517.00 | 7,517.00 | 7,517.00 | 6,662.26 | 0 |
| 2021-12-02 | 7,517.00 | 7,517.00 | 7,517.00 | 7,517.00 | 6,662.26 | 1,800 |
| 2021-12-01 | 7,590.00 | 7,600.00 | 7,590.00 | 7,597.00 | 6,733.16 | 3,000 |
| 2021-11-30 | 7,600.00 | 7,698.00 | 7,500.00 | 7,698.00 | 6,822.68 | 10,658 |
| 2021-11-29 | 7,600.00 | 7,600.00 | 7,590.00 | 7,600.00 | 6,735.82 | 7,140 |
| 2021-11-26 | 7,520.00 | 7,650.00 | 7,500.00 | 7,500.00 | 6,647.19 | 4,479 |
| 2021-11-25 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 6,664.92 | 1,400 |
| 2021-11-24 | 7,561.00 | 7,561.00 | 7,525.00 | 7,525.00 | 6,669.35 | 5,000 |
| 2021-11-23 | 7,699.00 | 7,699.00 | 7,522.00 | 7,522.00 | 6,666.69 | 2,198 |
| 2021-11-22 | 7,521.00 | 7,700.00 | 7,521.00 | 7,699.00 | 6,823.56 | 15,422 |
| 2021-11-19 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 6,660.48 | 0 |
| 2021-11-18 | 7,645.00 | 7,645.00 | 7,515.00 | 7,515.00 | 6,660.48 | 4,636 |
| 2021-11-17 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,700.37 | 0 |
| 2021-11-16 | 7,593.00 | 7,700.00 | 7,560.00 | 7,560.00 | 6,700.37 | 8,297 |
| 2021-11-15 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 6,669.35 | 24 |
| 2021-11-12 | 7,544.00 | 7,544.00 | 7,544.00 | 7,544.00 | 6,686.19 | 500 |
| 2021-11-11 | 7,500.00 | 7,550.00 | 7,500.00 | 7,510.00 | 6,656.05 | 6,270 |
| 2021-11-10 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 6,603.76 | 0 |
| 2021-11-09 | 7,598.00 | 7,598.00 | 7,450.00 | 7,451.00 | 6,603.76 | 1,469 |
| 2021-11-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,735.82 | 1,600 |
| 2021-11-05 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 6,664.92 | 8,314 |
| 2021-11-04 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,691.50 | 1,425 |
| 2021-11-03 | 7,649.00 | 7,649.00 | 7,550.00 | 7,550.00 | 6,691.50 | 3,634 |
| 2021-11-02 | 7,650.00 | 7,650.00 | 7,503.00 | 7,503.00 | 6,649.85 | 4,191 |
| 2021-10-29 | 7,550.00 | 7,649.00 | 7,550.00 | 7,600.00 | 6,735.82 | 91,650 |
| 2021-10-28 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,691.50 | 50 |
| 2021-10-27 | 7,431.00 | 7,560.00 | 7,425.00 | 7,550.00 | 6,691.50 | 18,140 |
| 2021-10-26 | 7,526.00 | 7,526.00 | 7,500.00 | 7,500.00 | 6,647.19 | 103 |
| 2021-10-25 | 7,480.00 | 7,480.00 | 7,426.00 | 7,431.00 | 6,586.04 | 6,700 |
| 2021-10-22 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6,602.88 | 0 |
| 2021-10-21 | 7,416.00 | 7,490.00 | 7,416.00 | 7,450.00 | 6,602.88 | 663 |
| 2021-10-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,647.19 | 0 |
| 2021-10-19 | 7,480.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,647.19 | 4,201 |
| 2021-10-18 | 7,550.00 | 7,550.00 | 7,527.00 | 7,527.00 | 6,671.12 | 2,650 |
| 2021-10-15 | 7,526.00 | 7,526.00 | 7,526.00 | 7,526.00 | 6,670.23 | 0 |
| 2021-10-14 | 7,551.00 | 7,560.00 | 7,526.00 | 7,526.00 | 6,670.23 | 5,054 |
← NewerPage 21 of 21 · 1,252 trading days
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.