Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,815.00
-25.00 (-1.36%)
At close: Feb 25, 2026
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,825.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 0.77% | 150,281 |
| Feb 23, 2026 | 1,834.00 | 1,862.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.61% | 284,831 |
| Feb 20, 2026 | 1,820.00 | 1,832.00 | 1,771.00 | 1,815.00 | 1,815.00 | -0.93% | 194,445 |
| Feb 19, 2026 | 1,874.00 | 1,879.00 | 1,829.00 | 1,832.00 | 1,832.00 | -2.24% | 227,245 |
| Feb 18, 2026 | 1,825.00 | 1,920.00 | 1,781.00 | 1,874.00 | 1,874.00 | 6.24% | 1,795,283 |
| Feb 17, 2026 | 1,758.00 | 1,771.00 | 1,728.00 | 1,764.00 | 1,764.00 | 0.23% | 441,131 |
| Feb 16, 2026 | 1,760.00 | 1,778.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.06% | 101,500 |
| Feb 13, 2026 | 1,760.00 | 1,782.00 | 1,736.00 | 1,759.00 | 1,759.00 | -2.22% | 347,205 |
| Feb 12, 2026 | 1,775.00 | 1,800.00 | 1,767.00 | 1,799.00 | 1,799.00 | 0.50% | 394,022 |
| Feb 11, 2026 | 1,759.00 | 1,820.00 | 1,759.00 | 1,790.00 | 1,790.00 | 1.13% | 921,508 |
| Feb 10, 2026 | 1,794.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.34% | 563,790 |
| Feb 9, 2026 | 1,791.00 | 1,828.00 | 1,785.00 | 1,794.00 | 1,794.00 | -1.27% | 373,499 |
| Feb 6, 2026 | 1,830.00 | 1,852.00 | 1,791.00 | 1,817.00 | 1,817.00 | -0.76% | 490,591 |
| Feb 5, 2026 | 1,812.00 | 1,844.00 | 1,779.00 | 1,831.00 | 1,831.00 | 1.72% | 980,442 |
| Feb 4, 2026 | 1,753.00 | 1,813.00 | 1,736.00 | 1,800.00 | 1,800.00 | 2.68% | 1,748,170 |
| Feb 3, 2026 | 1,750.00 | 1,759.00 | 1,720.00 | 1,753.00 | 1,753.00 | 1.33% | 619,965 |
| Feb 2, 2026 | 1,687.00 | 1,738.00 | 1,667.00 | 1,730.00 | 1,730.00 | 0.46% | 251,615 |
| Jan 30, 2026 | 1,756.00 | 1,768.00 | 1,718.00 | 1,722.00 | 1,722.00 | -1.49% | 969,219 |
| Jan 29, 2026 | 1,710.00 | 1,761.00 | 1,710.00 | 1,748.00 | 1,748.00 | 0.87% | 524,278 |
| Jan 28, 2026 | 1,740.00 | 1,755.00 | 1,714.00 | 1,733.00 | 1,733.00 | 0.06% | 459,478 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,710.00 | 1,732.00 | 1,732.00 | -2.97% | 647,757 |
| Jan 26, 2026 | 1,772.00 | 1,791.00 | 1,767.00 | 1,785.00 | 1,785.00 | 0.68% | 728,161 |
| Jan 23, 2026 | 1,774.00 | 1,784.00 | 1,728.00 | 1,773.00 | 1,773.00 | -0.17% | 669,808 |
| Jan 22, 2026 | 1,704.00 | 1,780.00 | 1,704.00 | 1,776.00 | 1,776.00 | 3.86% | 923,438 |
| Jan 21, 2026 | 1,710.00 | 1,718.00 | 1,693.00 | 1,710.00 | 1,710.00 | - | 540,691 |
| Jan 20, 2026 | 1,714.00 | 1,727.00 | 1,699.00 | 1,710.00 | 1,710.00 | -0.23% | 386,334 |
| Jan 19, 2026 | 1,732.00 | 1,737.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.55% | 411,395 |
| Jan 16, 2026 | 1,719.00 | 1,750.00 | 1,707.00 | 1,741.00 | 1,741.00 | - | 1,567,453 |
| Jan 15, 2026 | 1,746.00 | 1,750.00 | 1,732.00 | 1,741.00 | 1,741.00 | -0.51% | 889,097 |
| Jan 14, 2026 | 1,711.00 | 1,774.00 | 1,711.00 | 1,750.00 | 1,750.00 | -0.62% | 502,427 |
| Jan 13, 2026 | 1,727.00 | 1,761.00 | 1,711.00 | 1,761.00 | 1,761.00 | 2.03% | 354,813 |
| Jan 12, 2026 | 1,753.00 | 1,765.00 | 1,725.00 | 1,726.00 | 1,726.00 | -1.88% | 385,065 |
| Jan 9, 2026 | 1,750.00 | 1,780.00 | 1,749.00 | 1,759.00 | 1,759.00 | 0.51% | 625,290 |
| Jan 8, 2026 | 1,700.00 | 1,758.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1.45% | 1,090,509 |
| Jan 7, 2026 | 1,728.00 | 1,742.00 | 1,716.00 | 1,725.00 | 1,725.00 | -0.17% | 275,609 |
| Jan 6, 2026 | 1,685.00 | 1,740.00 | 1,685.00 | 1,728.00 | 1,728.00 | 1.83% | 336,802 |
| Jan 5, 2026 | 1,700.00 | 1,709.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.18% | 520,391 |
| Jan 2, 2026 | 1,700.00 | 1,705.00 | 1,678.00 | 1,700.00 | 1,700.00 | - | 393,648 |
| Dec 31, 2025 | 1,692.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.19% | 83,052 |
| Dec 30, 2025 | 1,648.00 | 1,707.00 | 1,648.00 | 1,680.00 | 1,680.00 | -0.88% | 320,137 |
| Dec 29, 2025 | 1,650.00 | 1,707.00 | 1,650.00 | 1,695.00 | 1,695.00 | 0.59% | 501,263 |
| Dec 24, 2025 | 1,660.00 | 1,685.00 | 1,647.00 | 1,685.00 | 1,685.00 | 1.51% | 1,139,607 |
| Dec 23, 2025 | 1,720.00 | 1,720.00 | 1,653.00 | 1,660.00 | 1,660.00 | -2.70% | 540,835 |
| Dec 22, 2025 | 1,696.00 | 1,738.00 | 1,675.00 | 1,706.00 | 1,706.00 | 0.65% | 683,827 |
| 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 |