Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,512.00
+22.00 (1.48%)
Sep 26, 2025, 5:03 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,490.00 | 1,515.00 | 1,484.00 | 1,512.00 | 1,510.00 | 1.48% | 699,750 |
| Sep 25, 2025 | 1,519.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.04% | 600,034 |
| Sep 23, 2025 | 1,509.00 | 1,528.00 | 1,502.00 | 1,521.00 | 1,521.00 | 1.20% | 717,022 |
| Sep 22, 2025 | 1,520.00 | 1,520.00 | 1,478.00 | 1,503.00 | 1,503.00 | 0.07% | 1,333,025 |
| Sep 19, 2025 | 1,521.00 | 1,521.00 | 1,477.00 | 1,502.00 | 1,502.00 | -1.51% | 3,041,807 |
| Sep 18, 2025 | 1,554.00 | 1,554.00 | 1,513.00 | 1,525.00 | 1,525.00 | -0.91% | 1,762,496 |
| Sep 17, 2025 | 1,500.00 | 1,541.00 | 1,479.00 | 1,539.00 | 1,539.00 | - | 1,436,459 |
| Sep 16, 2025 | 1,599.00 | 1,599.00 | 1,526.00 | 1,539.00 | 1,483.70 | -1.54% | 1,802,583 |
| Sep 15, 2025 | 1,576.00 | 1,589.00 | 1,549.00 | 1,563.00 | 1,506.84 | -1.14% | 1,557,646 |
| Sep 12, 2025 | 1,570.00 | 1,604.00 | 1,548.00 | 1,581.00 | 1,524.19 | 0.32% | 1,507,429 |
| Sep 11, 2025 | 1,581.00 | 1,606.00 | 1,563.00 | 1,576.00 | 1,519.37 | -3.25% | 1,972,017 |
| Sep 10, 2025 | 1,628.00 | 1,646.00 | 1,598.00 | 1,629.00 | 1,570.47 | -0.18% | 1,465,950 |
| Sep 9, 2025 | 1,634.00 | 1,643.00 | 1,612.00 | 1,632.00 | 1,573.36 | -0.31% | 2,738,732 |
| Sep 8, 2025 | 1,591.00 | 1,637.00 | 1,580.00 | 1,637.00 | 1,578.18 | 3.02% | 2,371,836 |
| Sep 5, 2025 | 1,569.00 | 1,599.00 | 1,519.00 | 1,589.00 | 1,531.90 | 4.61% | 2,274,635 |
| Sep 4, 2025 | 1,500.00 | 1,527.00 | 1,500.00 | 1,519.00 | 1,464.42 | -0.33% | 615,633 |
| Sep 3, 2025 | 1,525.00 | 1,549.00 | 1,501.00 | 1,524.00 | 1,469.24 | -1.10% | 986,516 |
| Sep 2, 2025 | 1,570.00 | 1,575.00 | 1,540.00 | 1,541.00 | 1,485.63 | -1.85% | 619,835 |
| Sep 1, 2025 | 1,540.00 | 1,614.00 | 1,539.00 | 1,570.00 | 1,513.59 | 2.35% | 1,762,709 |
| Aug 29, 2025 | 1,530.00 | 1,559.00 | 1,507.00 | 1,534.00 | 1,478.88 | -1.10% | 1,463,902 |
| Aug 28, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,551.00 | 1,495.27 | 2.65% | 5,686,993 |
| Aug 27, 2025 | 1,500.00 | 1,563.00 | 1,500.00 | 1,511.00 | 1,456.71 | -1.11% | 3,414,436 |
| Aug 26, 2025 | 1,500.00 | 1,534.00 | 1,461.00 | 1,528.00 | 1,473.10 | 0.46% | 5,029,196 |
| Aug 25, 2025 | 1,450.00 | 1,532.00 | 1,450.00 | 1,521.00 | 1,466.35 | 5.41% | 3,917,537 |
| Aug 22, 2025 | 1,325.00 | 1,484.00 | 1,295.00 | 1,443.00 | 1,391.15 | 10.49% | 5,756,915 |
| Aug 21, 2025 | 1,285.00 | 1,320.00 | 1,251.00 | 1,306.00 | 1,259.07 | 2.19% | 7,270,915 |
| Aug 20, 2025 | 1,231.00 | 1,283.00 | 1,217.00 | 1,278.00 | 1,232.08 | 3.57% | 4,576,198 |
| Aug 19, 2025 | 1,201.00 | 1,238.00 | 1,200.00 | 1,234.00 | 1,189.66 | 2.49% | 1,545,668 |
| Aug 18, 2025 | 1,209.00 | 1,215.00 | 1,200.00 | 1,204.00 | 1,160.74 | -0.50% | 2,818,231 |
| Aug 15, 2025 | 1,182.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,166.52 | 1.00% | 1,526,223 |
| Aug 14, 2025 | 1,215.00 | 1,223.00 | 1,175.00 | 1,198.00 | 1,154.95 | -1.32% | 11,673,505 |
| Aug 13, 2025 | 1,175.00 | 1,239.00 | 1,165.00 | 1,214.00 | 1,170.38 | 3.67% | 11,596,366 |
| Aug 12, 2025 | 1,185.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,128.92 | 0.17% | 491,256 |
| Aug 11, 2025 | 1,178.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,127.00 | -0.85% | 1,120,319 |
| Aug 8, 2025 | 1,171.00 | 1,185.00 | 1,160.00 | 1,179.00 | 1,136.64 | 1.11% | 1,133,797 |
| Aug 7, 2025 | 1,150.00 | 1,171.00 | 1,141.00 | 1,166.00 | 1,124.10 | 0.87% | 1,739,366 |
| Aug 6, 2025 | 1,176.00 | 1,176.00 | 1,154.00 | 1,156.00 | 1,114.46 | -0.09% | 1,610,378 |
| Aug 5, 2025 | 1,167.00 | 1,180.00 | 1,153.00 | 1,157.00 | 1,115.43 | -1.11% | 1,342,422 |
| Aug 4, 2025 | 1,157.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,127.96 | 1.21% | 871,531 |
| Aug 1, 2025 | 1,155.00 | 1,164.00 | 1,146.00 | 1,156.00 | 1,114.46 | -0.43% | 811,805 |
| Jul 31, 2025 | 1,175.00 | 1,181.00 | 1,160.00 | 1,161.00 | 1,119.28 | -0.68% | 1,842,566 |
| Jul 30, 2025 | 1,190.00 | 1,202.00 | 1,169.00 | 1,169.00 | 1,127.00 | -1.27% | 840,061 |
| Jul 29, 2025 | 1,177.00 | 1,195.00 | 1,172.00 | 1,184.00 | 1,141.46 | 1.28% | 620,398 |
| Jul 28, 2025 | 1,182.00 | 1,186.00 | 1,160.00 | 1,169.00 | 1,127.00 | -0.60% | 350,496 |
| Jul 25, 2025 | 1,152.00 | 1,179.00 | 1,152.00 | 1,176.00 | 1,133.74 | 0.17% | 609,895 |
| Jul 24, 2025 | 1,164.00 | 1,185.00 | 1,164.00 | 1,174.00 | 1,131.82 | 0.95% | 547,792 |
| Jul 23, 2025 | 1,172.00 | 1,175.00 | 1,153.00 | 1,163.00 | 1,121.21 | 0.09% | 2,220,810 |
| Jul 22, 2025 | 1,187.00 | 1,187.00 | 1,162.00 | 1,162.00 | 1,120.25 | -1.02% | 1,354,054 |
| Jul 21, 2025 | 1,165.00 | 1,177.00 | 1,152.00 | 1,174.00 | 1,131.82 | 1.56% | 1,230,335 |
| Jul 18, 2025 | 1,126.00 | 1,162.00 | 1,126.00 | 1,156.00 | 1,114.46 | 1.40% | 3,570,670 |