Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10,289 |
| 2025-10-28 | 9,900.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | 815 |
| 2025-10-27 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 13,093 |
| 2025-10-24 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2025-10-23 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2025-10-22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2025-10-21 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 40 |
| 2025-10-20 | 9,725.00 | 9,750.00 | 9,501.00 | 9,750.00 | 9,750.00 | 1,800 |
| 2025-10-17 | 9,500.00 | 9,725.00 | 9,500.00 | 9,725.00 | 9,725.00 | 6,964 |
| 2025-10-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-10-15 | 9,501.00 | 9,503.00 | 9,500.00 | 9,500.00 | 9,500.00 | 19,953 |
| 2025-10-14 | 9,451.00 | 9,724.00 | 9,451.00 | 9,451.00 | 9,451.00 | 11,084 |
| 2025-10-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 950 |
| 2025-10-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 10,300 |
| 2025-10-09 | 9,500.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,450.00 | 11,083 |
| 2025-10-08 | 9,550.00 | 9,550.00 | 9,510.00 | 9,510.00 | 9,510.00 | 6,646 |
| 2025-10-07 | 9,600.00 | 9,601.00 | 9,550.00 | 9,600.00 | 9,600.00 | 8,999 |
| 2025-10-06 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | 17,594 |
| 2025-10-03 | 9,700.00 | 9,703.00 | 9,700.00 | 9,703.00 | 9,703.00 | 2,313 |
| 2025-10-02 | 9,700.00 | 9,710.00 | 9,671.00 | 9,671.00 | 9,671.00 | 8,634 |
| 2025-10-01 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,869 |
| 2025-09-30 | 9,610.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 693 |
| 2025-09-29 | 9,700.00 | 9,700.00 | 9,610.00 | 9,610.00 | 9,610.00 | 7,000 |
| 2025-09-26 | 9,999.00 | 9,999.00 | 9,710.00 | 9,710.00 | 9,710.00 | 4,124 |
| 2025-09-25 | 9,711.00 | 9,711.00 | 9,710.00 | 9,710.00 | 9,710.00 | 2,000 |
| 2025-09-23 | 9,550.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1,714 |
| 2025-09-22 | 9,620.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,550.00 | 24,685 |
| 2025-09-19 | 9,650.00 | 9,650.00 | 9,620.00 | 9,620.00 | 9,620.00 | 4,419 |
| 2025-09-18 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,600.00 | 11,011 |
| 2025-09-17 | 10,001.00 | 10,001.00 | 9,700.00 | 9,900.00 | 9,900.00 | 8,805 |
| 2025-09-16 | 10,498.00 | 10,498.00 | 10,496.00 | 10,496.00 | 10,491.20 | 1,946 |
| 2025-09-15 | 10,105.00 | 10,105.00 | 10,100.00 | 10,100.00 | 10,095.38 | 30,040 |
| 2025-09-12 | 10,487.00 | 10,487.00 | 10,370.00 | 10,370.00 | 10,365.26 | 1,567 |
| 2025-09-11 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,295.29 | 9,417 |
| 2025-09-10 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 45,192 |
| 2025-09-09 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 5,445 |
| 2025-09-08 | 10,514.00 | 10,515.00 | 10,116.00 | 10,116.00 | 10,116.00 | 2,982 |
| 2025-09-05 | 10,448.00 | 10,449.00 | 10,448.00 | 10,449.00 | 10,449.00 | 3,500 |
| 2025-09-04 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0 |
| 2025-09-03 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 1,904 |
| 2025-09-02 | 10,300.00 | 10,500.00 | 10,057.00 | 10,500.00 | 10,500.00 | 2,099 |
| 2025-09-01 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,898 |
| 2025-08-29 | 10,009.00 | 10,300.00 | 10,008.00 | 10,300.00 | 10,300.00 | 9,739 |
| 2025-08-28 | 10,301.00 | 10,301.00 | 10,222.00 | 10,222.00 | 10,222.00 | 5,336 |
| 2025-08-27 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 2,649 |
| 2025-08-26 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,791 |
| 2025-08-25 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,361 |
| 2025-08-22 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2025-08-21 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,380 |
| 2025-08-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,134 |
| 2025-08-19 | 10,234.00 | 10,500.00 | 10,234.00 | 10,500.00 | 10,500.00 | 100 |
| 2025-08-18 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 5,470 |
| 2025-08-15 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2025-08-14 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,960 |
| 2025-08-13 | 10,250.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 6,548 |
| 2025-08-12 | 10,351.00 | 10,351.00 | 10,351.00 | 10,351.00 | 10,351.00 | 350 |
| 2025-08-11 | 10,549.00 | 10,549.00 | 10,251.00 | 10,251.00 | 10,251.00 | 157 |
| 2025-08-08 | 10,340.00 | 10,549.00 | 10,340.00 | 10,549.00 | 10,549.00 | 2,432 |
| 2025-08-07 | 10,341.00 | 10,341.00 | 10,340.00 | 10,340.00 | 10,340.00 | 2,704 |
| 2025-08-06 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | 0 |
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.