Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,676.00
-16.00 (-0.95%)
At close: Nov 28, 2025
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,525.00 | 1,557.00 | 1,525.00 | 1,546.00 | 1,546.00 | 0.32% | 377,613 |
| Oct 8, 2025 | 1,510.00 | 1,544.00 | 1,507.00 | 1,541.00 | 1,541.00 | 1.38% | 804,916 |
| Oct 7, 2025 | 1,500.00 | 1,543.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.36% | 1,211,590 |
| Oct 6, 2025 | 1,535.00 | 1,559.00 | 1,521.00 | 1,541.00 | 1,541.00 | 0.20% | 14,973,610 |
| Oct 3, 2025 | 1,490.00 | 1,542.00 | 1,490.00 | 1,538.00 | 1,538.00 | 1.52% | 727,205 |
| Oct 2, 2025 | 1,505.00 | 1,540.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.07% | 1,110,091 |
| Oct 1, 2025 | 1,502.00 | 1,521.00 | 1,492.00 | 1,516.00 | 1,516.00 | 0.86% | 405,708 |
| Sep 30, 2025 | 1,490.00 | 1,515.00 | 1,489.00 | 1,503.00 | 1,503.00 | 0.47% | 1,456,851 |
| Sep 29, 2025 | 1,515.00 | 1,522.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.06% | 727,865 |
| Sep 26, 2025 | 1,490.00 | 1,515.00 | 1,484.00 | 1,512.00 | 1,512.00 | 1.48% | 699,750 |
| Sep 25, 2025 | 1,519.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.91% | 600,034 |
| Sep 23, 2025 | 1,509.00 | 1,528.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1.13% | 717,022 |
| Sep 22, 2025 | 1,520.00 | 1,520.00 | 1,478.00 | 1,502.00 | 1,502.00 | 0.13% | 1,333,025 |
| Sep 19, 2025 | 1,521.00 | 1,521.00 | 1,477.00 | 1,500.00 | 1,500.00 | -1.51% | 3,041,807 |