Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2026-10-14 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 6 |
| 2026-10-13 | 11,001.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2,026 |
| 2026-10-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2026-10-09 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,000 |
| 2026-10-08 | 10,500.00 | 10,523.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6,820 |
| 2026-10-07 | 10,750.00 | 10,753.00 | 10,673.00 | 10,673.00 | 10,673.00 | 47,644 |
| 2026-10-06 | 10,850.00 | 10,900.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,881 |
| 2026-10-05 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-10-02 | 10,997.00 | 11,000.00 | 10,997.00 | 11,000.00 | 11,000.00 | 3,991 |
| 2026-10-01 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-30 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,009 |
| 2026-09-28 | 11,499.00 | 11,500.00 | 11,499.00 | 11,500.00 | 11,500.00 | 962 |
| 2026-09-25 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-23 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-09-18 | 11,255.00 | 11,500.00 | 10,251.00 | 11,500.00 | 11,500.00 | 3,285 |
| 2026-09-17 | 11,499.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | 4,793 |
| 2026-09-16 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 643 |
| 2026-09-15 | 11,100.00 | 11,500.00 | 10,200.00 | 11,500.00 | 11,500.00 | 7,002 |
| 2026-09-14 | 10,551.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 1,003 |
| 2026-09-11 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 1,500 |
| 2026-09-10 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 30 |
| 2026-09-09 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0 |
| 2026-09-08 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,095.51 | 207 |
| 2026-09-07 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,515.75 | 0 |
| 2026-09-04 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,515.75 | 0 |
| 2026-09-03 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,515.75 | 0 |
| 2026-09-02 | 10,580.00 | 10,580.00 | 10,520.00 | 10,520.00 | 10,520.00 | 1,250 |
| 2026-09-01 | 11,112.00 | 11,112.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3,504 |
| 2026-08-31 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | 2,496 |
| 2026-08-28 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 0 |
| 2026-08-27 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 0 |
| 2026-08-26 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 0 |
| 2026-08-25 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 54 |
| 2026-08-24 | 11,106.00 | 11,106.00 | 11,106.00 | 11,106.00 | 11,106.00 | 2,308 |
| 2026-08-21 | 11,103.00 | 11,103.00 | 11,103.00 | 11,103.00 | 11,103.00 | 352 |
| 2026-08-20 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0 |
| 2026-08-19 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0 |
| 2026-08-18 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 13 |
| 2026-08-17 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 0 |
| 2026-08-14 | 11,060.00 | 11,060.00 | 10,650.00 | 11,060.00 | 11,060.00 | 424 |
| 2026-08-13 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0 |
| 2026-08-12 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0 |
| 2026-08-11 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0 |
| 2026-08-07 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0 |
| 2026-08-06 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 700 |
| 2026-08-05 | 10,527.00 | 10,527.00 | 10,520.00 | 10,520.00 | 10,520.00 | 5,000 |
| 2026-08-04 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0 |
| 2026-08-03 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 500 |
| 2026-07-31 | 11,025.00 | 11,100.00 | 11,025.00 | 11,100.00 | 11,100.00 | 883 |
| 2026-07-30 | 11,028.00 | 11,100.00 | 11,028.00 | 11,028.00 | 11,028.00 | 1,238 |
| 2026-07-29 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 0 |
| 2026-07-28 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 36 |
| 2026-07-27 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3,763 |
| 2026-07-24 | 10,500.00 | 10,500.00 | 10,113.00 | 10,113.00 | 10,113.00 | 600 |
| 2026-07-23 | 10,440.00 | 10,500.00 | 10,440.00 | 10,500.00 | 10,500.00 | 3,400 |
| 2026-07-22 | 10,500.00 | 10,500.00 | 10,460.00 | 10,500.00 | 10,500.00 | 3,721 |
Page 1 of 21 · 1,248 trading daysOlder →
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.