Grindrod Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10,075.00	10,075.00	10,075.00	10,075.00	10,075.00	400
2026-04-22	10,200.00	10,200.00	10,150.00	10,150.00	10,150.00	1,450
2026-04-21	10,101.00	10,101.00	9,950.00	9,950.00	9,950.00	14,836
2026-04-20	10,001.00	10,001.00	10,000.00	10,000.00	10,000.00	1,782
2026-04-17	10,153.00	10,153.00	10,002.00	10,002.00	10,002.00	255
2026-04-16	10,300.00	10,300.00	10,151.00	10,151.00	10,151.00	602
2026-04-15	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	0
2026-04-14	10,011.00	10,300.00	10,010.00	10,300.00	10,300.00	4,152
2026-04-13	10,300.00	10,300.00	10,011.00	10,011.00	10,011.00	238
2026-04-10	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	0
2026-04-09	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	4,175
2026-04-08	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	10,860
2026-04-07	10,999.00	10,999.00	10,999.00	10,999.00	10,994.35	292
2026-04-02	10,600.00	10,600.00	10,600.00	10,600.00	10,595.52	0
2026-04-01	10,600.00	10,600.00	10,200.00	10,600.00	10,600.00	4,500
2026-03-31	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	0
2026-03-30	10,400.00	10,500.00	10,001.00	10,500.00	10,500.00	1,571
2026-03-27	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-03-26	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-03-25	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	0
2026-03-24	10,390.00	10,400.00	10,390.00	10,400.00	10,400.00	10,024
2026-03-23	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	0
2026-03-20	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	2,041
2026-03-19	10,600.00	10,600.00	10,600.00	10,600.00	10,600.00	1,100
2026-03-18	10,500.00	10,650.00	10,500.00	10,600.00	10,600.00	10,405
2026-03-17	10,499.00	10,750.00	10,499.00	10,750.00	10,750.00	1,313
2026-03-16	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	0
2026-03-13	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	8,692
2026-03-12	10,350.00	10,500.00	10,350.00	10,500.00	10,500.00	9,102
2026-03-11	10,355.00	10,355.00	10,355.00	10,355.00	10,355.00	0
2026-03-10	10,500.00	10,500.00	10,355.00	10,355.00	10,355.00	894
2026-03-09	10,050.00	10,500.00	10,050.00	10,341.00	10,341.00	9,534
2026-03-06	10,498.00	10,498.00	10,498.00	10,498.00	10,498.00	0
2026-03-05	10,498.00	10,498.00	10,498.00	10,498.00	10,498.00	0
2026-03-04	10,500.00	10,500.00	10,000.00	10,498.00	10,498.00	14,142
2026-03-03	10,500.00	10,501.00	10,500.00	10,500.00	10,500.00	10,080
2026-03-02	11,054.00	11,054.00	11,054.00	11,054.00	11,054.00	0
2026-02-27	11,054.00	11,054.00	11,054.00	11,054.00	11,054.00	0
2026-02-26	11,054.00	11,054.00	11,054.00	11,054.00	11,054.00	0
2026-02-25	11,054.00	11,054.00	11,054.00	11,054.00	11,054.00	4,000
2026-02-24	10,101.00	11,000.00	10,100.00	11,000.00	11,000.00	11,511
2026-02-23	10,101.00	10,101.00	10,101.00	10,101.00	10,101.00	457
2026-02-20	9,810.00	10,100.00	9,800.00	10,100.00	10,100.00	6,460
2026-02-19	10,000.00	10,200.00	10,000.00	10,200.00	10,200.00	35,308
2026-02-18	9,999.00	9,999.00	9,999.00	9,999.00	9,999.00	0
2026-02-17	9,999.00	9,999.00	9,999.00	9,999.00	9,999.00	12
2026-02-16	9,800.00	9,801.00	9,800.00	9,800.00	9,800.00	8,533
2026-02-13	9,880.00	9,880.00	9,880.00	9,880.00	9,880.00	4,700
2026-02-12	9,850.00	9,880.00	9,800.00	9,880.00	9,880.00	1,661
2026-02-11	9,850.00	9,850.00	9,850.00	9,850.00	9,850.00	154
2026-02-10	9,999.00	9,999.00	9,775.00	9,999.00	9,999.00	5,048
2026-02-09	9,600.00	10,000.00	9,600.00	10,000.00	10,000.00	6,068
2026-02-06	9,999.00	10,000.00	9,815.00	9,815.00	9,815.00	2,850
2026-02-05	10,000.00	10,000.00	9,930.00	9,930.00	9,930.00	2,930
2026-02-04	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	0
2026-02-03	10,099.00	10,099.00	10,000.00	10,000.00	10,000.00	3,700
2026-02-02	9,935.00	9,938.00	9,930.00	9,930.00	9,930.00	10,814
2026-01-30	9,940.00	10,100.00	9,940.00	10,100.00	10,100.00	900
2026-01-29	9,930.00	10,100.00	9,930.00	10,100.00	10,100.00	20,500
2026-01-28	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	0

← NewerPage 3 of 5 · 248 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.