Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,695.00
+35.00 (2.11%)
At close: Dec 19, 2025
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,664.00 | 1,695.00 | 1,647.00 | 1,695.00 | 1,695.00 | 2.11% | 2,465,720 |
| Dec 18, 2025 | 1,629.00 | 1,666.00 | 1,616.00 | 1,660.00 | 1,660.00 | 1.72% | 505,709 |
| Dec 17, 2025 | 1,647.00 | 1,647.00 | 1,606.00 | 1,632.00 | 1,632.00 | -0.43% | 551,529 |
| Dec 15, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,639.00 | 1,639.00 | 0.99% | 427,128 |
| Dec 12, 2025 | 1,611.00 | 1,628.00 | 1,607.00 | 1,623.00 | 1,623.00 | 0.74% | 395,446 |
| Dec 11, 2025 | 1,640.00 | 1,640.00 | 1,587.00 | 1,611.00 | 1,611.00 | 0.62% | 419,186 |
| Dec 10, 2025 | 1,614.00 | 1,629.00 | 1,573.00 | 1,601.00 | 1,601.00 | -1.48% | 667,027 |
| Dec 9, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.18% | 574,141 |
| Dec 8, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.31% | 404,156 |
| Dec 5, 2025 | 1,658.00 | 1,658.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.12% | 651,945 |
| Dec 4, 2025 | 1,631.00 | 1,638.00 | 1,604.00 | 1,615.00 | 1,615.00 | -1.82% | 594,225 |
| Dec 3, 2025 | 1,650.00 | 1,654.00 | 1,639.00 | 1,645.00 | 1,645.00 | -0.42% | 966,626 |
| Dec 2, 2025 | 1,649.00 | 1,679.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.31% | 386,533 |
| Dec 1, 2025 | 1,676.00 | 1,680.00 | 1,651.00 | 1,674.00 | 1,674.00 | -0.12% | 379,921 |
| Nov 28, 2025 | 1,692.00 | 1,692.00 | 1,652.00 | 1,676.00 | 1,676.00 | -0.95% | 1,280,978 |
| Nov 27, 2025 | 1,695.00 | 1,713.00 | 1,681.00 | 1,692.00 | 1,692.00 | -0.29% | 2,335,092 |
| Nov 26, 2025 | 1,705.00 | 1,710.00 | 1,681.00 | 1,697.00 | 1,697.00 | 0.83% | 232,443 |
| Nov 25, 2025 | 1,709.00 | 1,709.00 | 1,664.00 | 1,683.00 | 1,683.00 | -1.52% | 173,825 |
| Nov 24, 2025 | 1,699.00 | 1,717.00 | 1,687.00 | 1,709.00 | 1,709.00 | 1.24% | 1,421,216 |
| Nov 21, 2025 | 1,700.00 | 1,700.00 | 1,665.00 | 1,688.00 | 1,688.00 | -0.24% | 718,911 |
| Nov 20, 2025 | 1,645.00 | 1,717.00 | 1,645.00 | 1,692.00 | 1,692.00 | 2.30% | 512,941 |
| Nov 19, 2025 | 1,666.00 | 1,689.00 | 1,646.00 | 1,654.00 | 1,654.00 | -0.72% | 374,902 |
| Nov 18, 2025 | 1,716.00 | 1,735.00 | 1,666.00 | 1,666.00 | 1,666.00 | -4.03% | 643,826 |
| Nov 17, 2025 | 1,724.00 | 1,739.00 | 1,715.00 | 1,736.00 | 1,736.00 | 0.99% | 365,661 |
| Nov 14, 2025 | 1,738.00 | 1,781.00 | 1,710.00 | 1,719.00 | 1,719.00 | -1.72% | 318,308 |
| Nov 13, 2025 | 1,767.00 | 1,800.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.30% | 495,939 |
| Nov 12, 2025 | 1,730.00 | 1,773.00 | 1,710.00 | 1,772.00 | 1,772.00 | 3.63% | 2,382,356 |
| Nov 11, 2025 | 1,740.00 | 1,776.00 | 1,675.00 | 1,710.00 | 1,710.00 | -1.72% | 853,836 |
| Nov 10, 2025 | 1,700.00 | 1,740.00 | 1,691.00 | 1,740.00 | 1,740.00 | 1.75% | 264,141 |
| Nov 7, 2025 | 1,700.00 | 1,716.00 | 1,697.00 | 1,710.00 | 1,710.00 | - | 2,627,873 |
| Nov 6, 2025 | 1,740.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.12% | 657,451 |
| Nov 5, 2025 | 1,688.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,708.00 | 0.12% | 491,155 |
| Nov 4, 2025 | 1,700.00 | 1,716.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.06% | 294,540 |
| Nov 3, 2025 | 1,700.00 | 1,725.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.59% | 247,245 |
| Oct 31, 2025 | 1,701.00 | 1,719.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.64% | 791,106 |
| Oct 30, 2025 | 1,688.00 | 1,742.00 | 1,680.00 | 1,706.00 | 1,706.00 | 1.49% | 375,172 |
| Oct 29, 2025 | 1,728.00 | 1,740.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.49% | 403,103 |
| Oct 28, 2025 | 1,669.00 | 1,724.00 | 1,659.00 | 1,724.00 | 1,724.00 | 4.11% | 1,851,547 |
| Oct 27, 2025 | 1,715.00 | 1,717.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.33% | 573,611 |
| Oct 24, 2025 | 1,688.00 | 1,713.00 | 1,650.00 | 1,713.00 | 1,713.00 | 2.45% | 1,217,364 |
| Oct 23, 2025 | 1,620.00 | 1,698.00 | 1,614.00 | 1,672.00 | 1,672.00 | 2.89% | 1,238,092 |
| Oct 22, 2025 | 1,644.00 | 1,655.00 | 1,594.00 | 1,625.00 | 1,625.00 | -0.61% | 739,585 |
| Oct 21, 2025 | 1,640.00 | 1,660.00 | 1,612.00 | 1,635.00 | 1,635.00 | - | 1,020,001 |
| Oct 20, 2025 | 1,609.00 | 1,650.00 | 1,604.00 | 1,635.00 | 1,635.00 | 0.86% | 816,664 |
| Oct 17, 2025 | 1,560.00 | 1,627.00 | 1,556.00 | 1,621.00 | 1,621.00 | 3.51% | 987,198 |
| Oct 16, 2025 | 1,586.00 | 1,596.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.20% | 700,727 |
| Oct 15, 2025 | 1,558.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,585.00 | 1.73% | 6,349,937 |
| Oct 14, 2025 | 1,552.00 | 1,573.00 | 1,535.00 | 1,558.00 | 1,558.00 | -0.83% | 1,128,410 |
| Oct 13, 2025 | 1,532.00 | 1,576.00 | 1,532.00 | 1,571.00 | 1,571.00 | 0.58% | 552,893 |
| Oct 10, 2025 | 1,511.00 | 1,579.00 | 1,511.00 | 1,562.00 | 1,562.00 | 1.03% | 756,337 |