Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,449.00 | 9,449.00 | 9,330.00 | 9,449.00 | 9,449.00 | 2,211 |
| 2025-02-10 | 9,405.00 | 9,405.00 | 9,331.00 | 9,331.00 | 9,331.00 | 1,303 |
| 2025-02-07 | 9,449.00 | 9,451.00 | 9,405.00 | 9,405.00 | 9,405.00 | 31,392 |
| 2025-02-06 | 9,450.00 | 9,450.00 | 9,400.00 | 9,405.00 | 9,405.00 | 10,300 |
| 2025-02-05 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 221 |
| 2025-02-04 | 9,450.00 | 9,451.00 | 9,450.00 | 9,450.00 | 9,450.00 | 54,153 |
| 2025-02-03 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 3,477 |
| 2025-01-31 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,700 |
| 2025-01-30 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 11,350 |
| 2025-01-29 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 5,244 |
| 2025-01-28 | 9,497.00 | 9,500.00 | 9,497.00 | 9,500.00 | 9,500.00 | 4,890 |
| 2025-01-27 | 9,405.00 | 9,499.00 | 9,405.00 | 9,499.00 | 9,499.00 | 4,900 |
| 2025-01-24 | 9,406.00 | 9,406.00 | 9,405.00 | 9,405.00 | 9,405.00 | 10,000 |
| 2025-01-23 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 655 |
| 2025-01-22 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 300 |
| 2025-01-21 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 13 |
| 2025-01-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 465 |
| 2025-01-17 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,400 |
| 2025-01-16 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 6,100 |
| 2025-01-15 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 500 |
| 2025-01-14 | 9,300.00 | 9,498.00 | 9,300.00 | 9,498.00 | 9,498.00 | 2,487 |
| 2025-01-13 | 9,301.00 | 9,301.00 | 9,251.00 | 9,251.00 | 9,251.00 | 3,449 |
| 2025-01-10 | 9,330.00 | 9,330.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,989 |
| 2025-01-09 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 499 |
| 2025-01-08 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 2,489 |
| 2025-01-07 | 9,500.00 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | 588 |
| 2025-01-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 650 |
| 2025-01-03 | 9,330.00 | 9,500.00 | 9,330.00 | 9,500.00 | 9,500.00 | 457 |
| 2025-01-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 48 |
| 2024-12-31 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 2,000 |
| 2024-12-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 402 |
| 2024-12-27 | 9,351.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 19,158 |
| 2024-12-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-12-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-12-20 | 9,545.00 | 9,600.00 | 9,352.00 | 9,600.00 | 9,600.00 | 4,348 |
| 2024-12-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-12-18 | 9,302.00 | 9,600.00 | 9,301.00 | 9,500.00 | 9,500.00 | 18,082 |
| 2024-12-17 | 9,549.00 | 9,550.00 | 9,301.00 | 9,550.00 | 9,550.00 | 1,400 |
| 2024-12-13 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,375 |
| 2024-12-12 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-12-11 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5,995 |
| 2024-12-10 | 9,699.00 | 9,699.00 | 9,699.00 | 9,699.00 | 9,699.00 | 39 |
| 2024-12-09 | 9,301.00 | 9,301.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,300 |
| 2024-12-06 | 9,600.00 | 9,600.00 | 9,252.00 | 9,252.00 | 9,252.00 | 2,532 |
| 2024-12-05 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 311 |
| 2024-12-04 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2024-12-03 | 9,600.00 | 9,999.00 | 9,600.00 | 9,999.00 | 9,999.00 | 249 |
| 2024-12-02 | 9,373.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 2,732 |
| 2024-11-29 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2024-11-28 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2024-11-27 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2024-11-26 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 1,040 |
| 2024-11-25 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2024-11-22 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2024-11-21 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 5,612 |
| 2024-11-20 | 9,360.00 | 9,360.00 | 9,350.00 | 9,360.00 | 9,360.00 | 9,193 |
| 2024-11-19 | 9,361.00 | 9,361.00 | 9,361.00 | 9,361.00 | 9,361.00 | 35 |
| 2024-11-18 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,304 |
| 2024-11-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,209 |
| 2024-11-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 961 |
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.