Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,154.00
-6.00 (-0.52%)
Aug 1, 2025, 5:08 PM SAST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,155.00 | 1,164.00 | 1,146.00 | 1,154.00 | 1,156.00 | -0.60% | 811,805 |
| Jul 31, 2025 | 1,175.00 | 1,181.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.68% | 1,842,566 |
| Jul 30, 2025 | 1,190.00 | 1,202.00 | 1,169.00 | 1,169.00 | 1,169.00 | -1.27% | 840,061 |
| Jul 29, 2025 | 1,177.00 | 1,195.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1.28% | 620,398 |
| Jul 28, 2025 | 1,182.00 | 1,186.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.60% | 350,496 |
| Jul 25, 2025 | 1,152.00 | 1,179.00 | 1,152.00 | 1,176.00 | 1,176.00 | 0.17% | 609,895 |
| Jul 24, 2025 | 1,164.00 | 1,185.00 | 1,164.00 | 1,174.00 | 1,174.00 | 0.95% | 547,792 |
| Jul 23, 2025 | 1,172.00 | 1,175.00 | 1,153.00 | 1,163.00 | 1,163.00 | 0.09% | 2,220,810 |
| Jul 22, 2025 | 1,187.00 | 1,187.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.02% | 1,354,054 |
| Jul 21, 2025 | 1,165.00 | 1,177.00 | 1,152.00 | 1,174.00 | 1,174.00 | 1.56% | 1,230,335 |
| Jul 18, 2025 | 1,126.00 | 1,162.00 | 1,126.00 | 1,156.00 | 1,156.00 | 1.40% | 3,570,670 |
| Jul 17, 2025 | 1,135.00 | 1,151.00 | 1,123.00 | 1,140.00 | 1,140.00 | 0.18% | 3,111,218 |
| Jul 16, 2025 | 1,113.00 | 1,150.00 | 1,105.00 | 1,138.00 | 1,138.00 | 2.06% | 11,890,716 |
| Jul 15, 2025 | 1,130.00 | 1,130.00 | 1,094.00 | 1,115.00 | 1,115.00 | 0.54% | 3,132,451 |
| Jul 14, 2025 | 1,135.00 | 1,140.00 | 1,109.00 | 1,109.00 | 1,109.00 | -2.20% | 1,813,539 |
| Jul 11, 2025 | 1,144.00 | 1,146.00 | 1,121.00 | 1,134.00 | 1,134.00 | -0.35% | 3,892,445 |
| Jul 10, 2025 | 1,145.00 | 1,164.00 | 1,130.00 | 1,138.00 | 1,138.00 | -0.52% | 1,318,806 |
| Jul 9, 2025 | 1,174.00 | 1,178.00 | 1,142.00 | 1,144.00 | 1,144.00 | -1.80% | 2,269,456 |
| Jul 8, 2025 | 1,180.00 | 1,203.00 | 1,164.00 | 1,165.00 | 1,165.00 | -2.35% | 2,773,319 |
| Jul 7, 2025 | 1,182.00 | 1,208.00 | 1,170.00 | 1,193.00 | 1,193.00 | 0.25% | 2,648,155 |
| Jul 4, 2025 | 1,200.00 | 1,204.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.92% | 4,318,857 |
| Jul 3, 2025 | 1,235.00 | 1,240.00 | 1,170.00 | 1,201.00 | 1,201.00 | -2.12% | 7,002,524 |
| Jul 2, 2025 | 1,228.00 | 1,231.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.32% | 1,403,035 |
| Jul 1, 2025 | 1,239.00 | 1,259.00 | 1,221.00 | 1,231.00 | 1,231.00 | -1.20% | 3,827,845 |
| Jun 30, 2025 | 1,265.00 | 1,266.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.95% | 804,651 |
| Jun 27, 2025 | 1,236.00 | 1,268.00 | 1,231.00 | 1,258.00 | 1,258.00 | 0.64% | 844,664 |
| Jun 26, 2025 | 1,275.00 | 1,275.00 | 1,219.00 | 1,250.00 | 1,250.00 | -0.56% | 2,045,752 |
| Jun 25, 2025 | 1,270.00 | 1,273.00 | 1,235.00 | 1,257.00 | 1,257.00 | - | 801,348 |
| Jun 24, 2025 | 1,323.00 | 1,323.00 | 1,253.00 | 1,257.00 | 1,257.00 | -1.80% | 2,862,619 |
| Jun 23, 2025 | 1,265.00 | 1,303.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.46% | 3,680,800 |
| Jun 20, 2025 | 1,261.00 | 1,308.00 | 1,260.00 | 1,299.00 | 1,299.00 | 2.77% | 3,480,900 |
| Jun 19, 2025 | 1,292.00 | 1,333.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.02% | 735,179 |
| Jun 18, 2025 | 1,280.00 | 1,292.00 | 1,266.00 | 1,290.00 | 1,290.00 | 0.78% | 900,675 |
| Jun 17, 2025 | 1,320.00 | 1,351.00 | 1,280.00 | 1,280.00 | 1,280.00 | -4.41% | 1,571,701 |
| Jun 13, 2025 | 1,376.00 | 1,376.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.98% | 2,224,104 |
| Jun 12, 2025 | 1,364.00 | 1,378.00 | 1,356.00 | 1,366.00 | 1,366.00 | - | 2,876,277 |
| Jun 11, 2025 | 1,374.00 | 1,389.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.94% | 324,488 |
| Jun 10, 2025 | 1,321.00 | 1,384.00 | 1,321.00 | 1,379.00 | 1,379.00 | 2.30% | 774,140 |
| Jun 9, 2025 | 1,320.00 | 1,370.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1.35% | 1,597,207 |
| Jun 6, 2025 | 1,326.00 | 1,350.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.61% | 480,374 |
| Jun 5, 2025 | 1,320.00 | 1,329.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.46% | 2,398,519 |
| Jun 4, 2025 | 1,330.00 | 1,330.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.92% | 249,711 |
| Jun 3, 2025 | 1,328.00 | 1,336.00 | 1,302.00 | 1,304.00 | 1,304.00 | -1.73% | 892,735 |
| Jun 2, 2025 | 1,327.00 | 1,369.00 | 1,310.00 | 1,327.00 | 1,327.00 | 0.23% | 351,617 |
| May 30, 2025 | 1,325.00 | 1,345.00 | 1,321.00 | 1,324.00 | 1,324.00 | -1.19% | 221,022 |
| May 29, 2025 | 1,308.00 | 1,360.00 | 1,307.00 | 1,340.00 | 1,340.00 | 2.21% | 563,491 |
| May 28, 2025 | 1,305.00 | 1,312.00 | 1,298.00 | 1,311.00 | 1,311.00 | 0.69% | 300,377 |
| May 27, 2025 | 1,305.00 | 1,310.00 | 1,291.00 | 1,302.00 | 1,302.00 | 0.23% | 305,637 |
| May 26, 2025 | 1,309.00 | 1,319.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.38% | 316,075 |
| May 23, 2025 | 1,313.00 | 1,323.00 | 1,296.00 | 1,304.00 | 1,304.00 | 0.15% | 246,166 |