Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6 |
| 2024-11-12 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 464 |
| 2024-11-11 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,968 |
| 2024-11-08 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,930 |
| 2024-11-07 | 9,360.00 | 9,500.00 | 9,360.00 | 9,500.00 | 9,500.00 | 2,296 |
| 2024-11-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,000 |
| 2024-11-05 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 81 |
| 2024-11-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-11-01 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-10-31 | 9,361.00 | 9,400.00 | 9,360.00 | 9,400.00 | 9,400.00 | 3,925 |
| 2024-10-30 | 9,351.00 | 9,351.00 | 9,351.00 | 9,351.00 | 9,351.00 | 2,200 |
| 2024-10-29 | 9,301.00 | 9,351.00 | 9,301.00 | 9,351.00 | 9,351.00 | 1,357 |
| 2024-10-28 | 9,301.00 | 9,333.00 | 9,301.00 | 9,302.00 | 9,302.00 | 2,304 |
| 2024-10-25 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 162 |
| 2024-10-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-10-23 | 9,325.00 | 9,400.00 | 9,325.00 | 9,400.00 | 9,400.00 | 2,125 |
| 2024-10-22 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 20 |
| 2024-10-21 | 9,300.00 | 9,399.00 | 9,251.00 | 9,251.00 | 9,251.00 | 797 |
| 2024-10-18 | 9,250.00 | 9,270.00 | 9,250.00 | 9,270.00 | 9,270.00 | 34,907 |
| 2024-10-17 | 9,200.00 | 9,250.00 | 9,001.00 | 9,250.00 | 9,250.00 | 20,180 |
| 2024-10-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,858 |
| 2024-10-15 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 23,729 |
| 2024-10-14 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 18,755 |
| 2024-10-11 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | 1,452 |
| 2024-10-10 | 9,199.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 5,088 |
| 2024-10-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,000 |
| 2024-10-08 | 9,199.00 | 9,200.00 | 9,040.00 | 9,100.00 | 9,100.00 | 6,979 |
| 2024-10-07 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 6,300 |
| 2024-10-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2024-10-03 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,000 |
| 2024-10-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 622 |
| 2024-10-01 | 9,050.00 | 9,199.00 | 9,050.00 | 9,050.00 | 9,050.00 | 607 |
| 2024-09-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4,834 |
| 2024-09-27 | 8,990.00 | 9,300.00 | 8,990.00 | 9,000.00 | 9,000.00 | 6,845 |
| 2024-09-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,100 |
| 2024-09-25 | 9,299.00 | 9,299.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,570 |
| 2024-09-23 | 8,980.00 | 8,980.00 | 8,822.00 | 8,960.00 | 8,960.00 | 8,376 |
| 2024-09-20 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 0 |
| 2024-09-19 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 4,562 |
| 2024-09-18 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 11,061 |
| 2024-09-17 | 9,380.00 | 9,380.00 | 9,260.00 | 9,260.00 | 9,260.00 | 2,866 |
| 2024-09-16 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | 938 |
| 2024-09-13 | 9,221.00 | 9,221.00 | 9,221.00 | 9,221.00 | 9,221.00 | 0 |
| 2024-09-12 | 9,325.00 | 9,325.00 | 9,221.00 | 9,221.00 | 9,221.00 | 1,000 |
| 2024-09-11 | 9,206.00 | 9,305.00 | 9,206.00 | 9,305.00 | 9,305.00 | 3,009 |
| 2024-09-10 | 9,300.00 | 9,300.00 | 9,206.00 | 9,206.00 | 9,206.00 | 1,804 |
| 2024-09-09 | 9,300.00 | 9,305.00 | 9,026.00 | 9,300.00 | 9,300.00 | 17,497 |
| 2024-09-06 | 9,305.00 | 9,305.00 | 9,250.00 | 9,305.00 | 9,305.00 | 5,105 |
| 2024-09-05 | 9,224.00 | 9,305.00 | 9,224.00 | 9,305.00 | 9,305.00 | 4,400 |
| 2024-09-04 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,904 |
| 2024-09-03 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,384 |
| 2024-09-02 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 0 |
| 2024-08-30 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9 |
| 2024-08-29 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2024-08-28 | 9,224.00 | 9,225.00 | 9,224.00 | 9,225.00 | 9,225.00 | 1,250 |
| 2024-08-27 | 9,103.00 | 9,224.00 | 9,017.00 | 9,224.00 | 9,224.00 | 954 |
| 2024-08-26 | 9,103.00 | 9,103.00 | 9,103.00 | 9,103.00 | 9,103.00 | 55 |
| 2024-08-23 | 9,220.00 | 9,225.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,656 |
| 2024-08-22 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 0 |
| 2024-08-21 | 9,222.00 | 9,224.00 | 9,222.00 | 9,224.00 | 9,224.00 | 1,650 |
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.