Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2025-05-09 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 301 |
| 2025-05-08 | 9,500.00 | 9,998.00 | 9,500.00 | 9,998.00 | 9,998.00 | 1,607 |
| 2025-05-07 | 9,500.00 | 9,500.00 | 9,356.00 | 9,356.00 | 9,356.00 | 2,988 |
| 2025-05-06 | 9,500.00 | 9,550.00 | 9,400.00 | 9,403.00 | 9,403.00 | 2,384 |
| 2025-05-05 | 9,550.00 | 9,550.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1,495 |
| 2025-05-02 | 9,301.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 5,086 |
| 2025-04-30 | 9,551.00 | 9,551.00 | 9,550.00 | 9,550.00 | 9,550.00 | 3,083 |
| 2025-04-29 | 9,499.00 | 9,550.00 | 9,499.00 | 9,550.00 | 9,550.00 | 19,835 |
| 2025-04-25 | 9,500.00 | 9,500.00 | 9,499.00 | 9,499.00 | 9,499.00 | 21,340 |
| 2025-04-24 | 9,474.00 | 9,499.00 | 9,474.00 | 9,499.00 | 9,499.00 | 4,200 |
| 2025-04-23 | 9,200.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,939 |
| 2025-04-22 | 9,160.00 | 9,499.00 | 9,150.00 | 9,201.00 | 9,201.00 | 4,968 |
| 2025-04-17 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0 |
| 2025-04-16 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 4,447 |
| 2025-04-15 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 0 |
| 2025-04-14 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 1,545 |
| 2025-04-11 | 9,025.00 | 9,205.00 | 9,000.00 | 9,205.00 | 9,205.00 | 11,841 |
| 2025-04-10 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0 |
| 2025-04-09 | 9,204.00 | 9,204.00 | 9,025.00 | 9,025.00 | 9,025.00 | 4,875 |
| 2025-04-08 | 9,100.00 | 9,199.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,001 |
| 2025-04-07 | 9,206.00 | 9,206.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4,770 |
| 2025-04-04 | 9,500.00 | 9,500.00 | 9,206.00 | 9,206.00 | 9,206.00 | 3,747 |
| 2025-04-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-04-02 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 19,456 |
| 2025-04-01 | 9,500.00 | 9,500.00 | 9,301.00 | 9,500.00 | 9,500.00 | 10,674 |
| 2025-03-31 | 9,311.00 | 9,500.00 | 9,311.00 | 9,500.00 | 9,500.00 | 11,300 |
| 2025-03-28 | 9,311.00 | 9,499.00 | 9,311.00 | 9,499.00 | 9,499.00 | 2,000 |
| 2025-03-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,600 |
| 2025-03-26 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-03-25 | 9,499.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 7,044 |
| 2025-03-24 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 0 |
| 2025-03-20 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 0 |
| 2025-03-19 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 1,497 |
| 2025-03-18 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 491 |
| 2025-03-17 | 9,471.00 | 9,499.00 | 9,380.00 | 9,499.00 | 9,499.00 | 147 |
| 2025-03-14 | 9,260.00 | 9,265.00 | 9,260.00 | 9,265.00 | 9,265.00 | 5,800 |
| 2025-03-13 | 9,260.00 | 9,260.00 | 9,201.00 | 9,201.00 | 9,201.00 | 1,000 |
| 2025-03-12 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
| 2025-03-11 | 9,261.00 | 9,295.00 | 9,260.00 | 9,260.00 | 9,260.00 | 2,709 |
| 2025-03-10 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 500 |
| 2025-03-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-03-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-03-05 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,749 |
| 2025-03-04 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 513 |
| 2025-03-03 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 9,450 |
| 2025-02-28 | 9,399.00 | 9,399.00 | 9,251.00 | 9,399.00 | 9,399.00 | 1,517 |
| 2025-02-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 340 |
| 2025-02-26 | 9,399.00 | 9,400.00 | 9,004.00 | 9,004.00 | 9,004.00 | 1,410 |
| 2025-02-25 | 9,350.00 | 9,350.00 | 8,642.00 | 9,320.00 | 9,320.00 | 6,379 |
| 2025-02-24 | 9,351.00 | 9,351.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,950 |
| 2025-02-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,500 |
| 2025-02-20 | 9,440.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 2,372 |
| 2025-02-19 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 0 |
| 2025-02-18 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 4 |
| 2025-02-17 | 9,425.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 17,006 |
| 2025-02-14 | 9,450.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | 11,000 |
| 2025-02-13 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-02-12 | 9,400.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,655 |
| 2025-02-11 | 9,449.00 | 9,449.00 | 9,330.00 | 9,449.00 | 9,449.00 | 2,211 |
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.