Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10,499.00 | 10,549.00 | 10,251.00 | 10,549.00 | 10,549.00 | 16,928 |
| 2025-08-04 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 11,976 |
| 2025-08-01 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 2,683 |
| 2025-07-31 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2025-07-30 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2025-07-29 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 112 |
| 2025-07-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2025-07-25 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2025-07-24 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,362 |
| 2025-07-23 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | 16,339 |
| 2025-07-22 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 5,782 |
| 2025-07-21 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 6,689 |
| 2025-07-18 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 216 |
| 2025-07-17 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2025-07-16 | 9,850.00 | 9,999.00 | 9,850.00 | 9,999.00 | 9,999.00 | 2,511 |
| 2025-07-15 | 9,610.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 5,361 |
| 2025-07-14 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 841 |
| 2025-07-11 | 9,900.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,725 |
| 2025-07-10 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 0 |
| 2025-07-09 | 9,801.00 | 9,989.00 | 9,800.00 | 9,989.00 | 9,989.00 | 3,971 |
| 2025-07-08 | 9,949.00 | 9,990.00 | 9,801.00 | 9,801.00 | 9,801.00 | 10,394 |
| 2025-07-07 | 9,720.00 | 9,950.00 | 9,720.00 | 9,950.00 | 9,950.00 | 1,398 |
| 2025-07-04 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0 |
| 2025-07-03 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 7 |
| 2025-07-02 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,095 |
| 2025-07-01 | 9,800.00 | 9,800.00 | 9,601.00 | 9,700.00 | 9,700.00 | 28,405 |
| 2025-06-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9 |
| 2025-06-27 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0 |
| 2025-06-26 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0 |
| 2025-06-25 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 9,306 |
| 2025-06-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 894 |
| 2025-06-23 | 9,800.00 | 9,980.00 | 9,800.00 | 9,980.00 | 9,980.00 | 4,593 |
| 2025-06-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2025-06-19 | 9,701.00 | 9,701.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,432 |
| 2025-06-18 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,315 |
| 2025-06-17 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 178 |
| 2025-06-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,590 |
| 2025-06-12 | 9,800.00 | 9,800.00 | 9,600.00 | 9,651.00 | 9,651.00 | 3,227 |
| 2025-06-11 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 50 |
| 2025-06-10 | 9,799.00 | 9,979.00 | 9,799.00 | 9,979.00 | 9,979.00 | 6,549 |
| 2025-06-09 | 9,600.00 | 9,610.00 | 9,600.00 | 9,610.00 | 9,610.00 | 1,027 |
| 2025-06-06 | 9,601.00 | 9,620.00 | 9,600.00 | 9,601.00 | 9,601.00 | 8,100 |
| 2025-06-05 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1,497 |
| 2025-06-04 | 9,799.00 | 9,800.00 | 9,799.00 | 9,800.00 | 9,800.00 | 2,198 |
| 2025-06-03 | 9,840.00 | 9,979.00 | 9,601.00 | 9,601.00 | 9,601.00 | 5,503 |
| 2025-06-02 | 9,600.00 | 9,830.00 | 9,600.00 | 9,830.00 | 9,830.00 | 11,073 |
| 2025-05-30 | 9,600.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,012 |
| 2025-05-29 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9 |
| 2025-05-28 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 27 |
| 2025-05-27 | 9,824.00 | 9,824.00 | 9,824.00 | 9,824.00 | 9,824.00 | 51 |
| 2025-05-26 | 9,600.00 | 9,849.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,185 |
| 2025-05-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 270 |
| 2025-05-22 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 26 |
| 2025-05-21 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 4,000 |
| 2025-05-20 | 9,501.00 | 9,501.00 | 9,500.00 | 9,500.00 | 9,500.00 | 30 |
| 2025-05-19 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,899 |
| 2025-05-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 22,162 |
| 2025-05-15 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 400 |
| 2025-05-14 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2025-05-13 | 9,994.00 | 9,994.00 | 9,501.00 | 9,501.00 | 9,501.00 | 1,738 |
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.