See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.25▲ 3.80%
← GND.JSE stock page

Grindrod historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,848.002,874.002,820.002,838.002,838.00476,549
2026-10-212,780.002,888.002,772.002,848.002,848.00481,158
2026-10-202,702.002,799.002,701.002,799.002,799.00279,332
2026-10-192,701.002,743.002,655.002,725.002,725.00626,078
2026-10-162,700.002,741.002,676.002,705.002,705.002,216,269
2026-10-152,741.002,785.002,704.002,742.002,742.001,346,877
2026-10-142,770.002,826.002,747.002,747.002,747.002,033,808
2026-10-132,791.002,794.002,721.002,771.002,771.002,998,502
2026-10-122,747.002,792.002,723.002,764.002,764.001,002,794
2026-10-092,682.002,724.002,678.002,709.002,709.00592,915
2026-10-082,685.002,725.002,676.002,692.002,692.00570,636
2026-10-072,740.002,743.002,643.002,715.002,715.00632,377
2026-10-062,732.002,766.002,699.002,766.002,766.00451,622
2026-10-052,675.002,730.002,650.002,714.002,714.00649,894
2026-10-022,727.002,756.002,684.002,700.002,700.001,399,150
2026-10-012,900.002,900.002,716.002,739.002,739.001,610,780
2026-09-302,880.002,900.002,852.002,899.002,899.002,200,802
2026-09-292,830.002,887.002,800.002,886.002,886.005,044,485
2026-09-282,897.502,897.502,805.002,827.002,827.00922,559
2026-09-252,904.002,904.002,857.002,877.002,877.001,875,410
2026-09-232,987.002,987.002,873.002,912.002,912.001,344,809
2026-09-223,008.003,030.002,908.002,957.002,957.003,819,081
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-2222.2000 ZAC
2022-12-1355.9000 ZAC
2022-09-2117.2000 ZAC
2022-03-2320.1000 ZAC
2020-03-2514.2000 ZAC
2019-09-115.0000 ZAC
2019-03-2714.6000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.