Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10,199.00 | 10,199.00 | 10,000.00 | 10,000.00 | 10,000.00 | 885 |
| 2026-01-26 | 9,926.00 | 10,200.00 | 9,900.00 | 9,925.00 | 9,925.00 | 17,300 |
| 2026-01-23 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,925.00 | 1,377 |
| 2026-01-22 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 110 |
| 2026-01-21 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 150 |
| 2026-01-20 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 5 |
| 2026-01-19 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 500 |
| 2026-01-16 | 9,930.00 | 9,998.00 | 9,930.00 | 9,998.00 | 9,998.00 | 8,000 |
| 2026-01-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-01-14 | 9,975.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 6,560 |
| 2026-01-13 | 9,976.00 | 9,976.00 | 9,975.00 | 9,975.00 | 9,975.00 | 627 |
| 2026-01-12 | 9,976.00 | 10,000.00 | 9,976.00 | 10,000.00 | 10,000.00 | 640 |
| 2026-01-09 | 10,075.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 12,239 |
| 2026-01-08 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 0 |
| 2026-01-07 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 40 |
| 2026-01-06 | 10,299.00 | 10,299.00 | 10,001.00 | 10,001.00 | 10,001.00 | 622 |
| 2026-01-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-01-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 220 |
| 2025-12-31 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 0 |
| 2025-12-30 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 0 |
| 2025-12-29 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 661 |
| 2025-12-24 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | 0 |
| 2025-12-23 | 10,001.00 | 10,449.00 | 10,001.00 | 10,449.00 | 10,449.00 | 2,006 |
| 2025-12-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,922 |
| 2025-12-19 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2025-12-18 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2025-12-17 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| 2025-12-15 | 9,961.00 | 9,961.00 | 9,960.00 | 9,960.00 | 9,960.00 | 111 |
| 2025-12-12 | 9,961.00 | 9,961.00 | 9,960.00 | 9,960.00 | 9,960.00 | 168 |
| 2025-12-11 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 3,603 |
| 2025-12-10 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 0 |
| 2025-12-09 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 150 |
| 2025-12-08 | 9,950.00 | 9,950.00 | 9,901.00 | 9,901.00 | 9,901.00 | 2,351 |
| 2025-12-05 | 9,816.00 | 10,198.00 | 9,816.00 | 9,900.00 | 9,900.00 | 2,852 |
| 2025-12-04 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 0 |
| 2025-12-03 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 53 |
| 2025-12-02 | 10,199.00 | 10,200.00 | 9,800.00 | 10,198.00 | 10,198.00 | 19,072 |
| 2025-12-01 | 10,000.00 | 10,199.00 | 10,000.00 | 10,199.00 | 10,199.00 | 1,177 |
| 2025-11-28 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | 111 |
| 2025-11-27 | 9,811.00 | 10,000.00 | 9,811.00 | 10,000.00 | 10,000.00 | 709 |
| 2025-11-26 | 9,801.00 | 10,200.00 | 9,801.00 | 9,804.00 | 9,804.00 | 2,831 |
| 2025-11-25 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 16 |
| 2025-11-24 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 3,001 |
| 2025-11-21 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 500 |
| 2025-11-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-11-19 | 9,999.00 | 11,000.00 | 9,999.00 | 11,000.00 | 11,000.00 | 6,500 |
| 2025-11-18 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 8,141 |
| 2025-11-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,506 |
| 2025-11-12 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 2,000 |
| 2025-11-11 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,300 |
| 2025-11-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-07 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 134 |
| 2025-11-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-05 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 12,000 |
| 2025-11-04 | 9,750.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 12,301 |
| 2025-11-03 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0 |
| 2025-10-31 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0 |
| 2025-10-30 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 500 |
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.