Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,540.00
-29.00 (-1.85%)
Sep 2, 2025, 5:00 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,570.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,541.00 | -1.91% | 619,835 |
| Sep 1, 2025 | 1,540.00 | 1,614.00 | 1,539.00 | 1,570.00 | 1,570.00 | 2.35% | 1,762,709 |
| Aug 29, 2025 | 1,530.00 | 1,559.00 | 1,507.00 | 1,534.00 | 1,534.00 | -1.10% | 1,463,902 |
| Aug 28, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,551.00 | 1,551.00 | 2.65% | 5,686,993 |
| Aug 27, 2025 | 1,500.00 | 1,563.00 | 1,500.00 | 1,511.00 | 1,511.00 | -1.11% | 3,414,436 |
| Aug 26, 2025 | 1,500.00 | 1,534.00 | 1,461.00 | 1,528.00 | 1,528.00 | 0.46% | 5,029,196 |
| Aug 25, 2025 | 1,450.00 | 1,532.00 | 1,450.00 | 1,521.00 | 1,521.00 | 5.41% | 3,917,537 |
| Aug 22, 2025 | 1,325.00 | 1,484.00 | 1,295.00 | 1,443.00 | 1,443.00 | 10.49% | 5,756,915 |
| Aug 21, 2025 | 1,285.00 | 1,320.00 | 1,251.00 | 1,306.00 | 1,306.00 | 2.19% | 7,270,915 |
| Aug 20, 2025 | 1,231.00 | 1,283.00 | 1,217.00 | 1,278.00 | 1,278.00 | 3.57% | 4,576,198 |
| Aug 19, 2025 | 1,201.00 | 1,238.00 | 1,200.00 | 1,234.00 | 1,234.00 | 2.49% | 1,545,668 |
| Aug 18, 2025 | 1,209.00 | 1,215.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.50% | 2,818,231 |
| Aug 15, 2025 | 1,182.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,210.00 | 1.00% | 1,526,223 |
| Aug 14, 2025 | 1,215.00 | 1,223.00 | 1,175.00 | 1,198.00 | 1,198.00 | -1.32% | 11,673,505 |
| Aug 13, 2025 | 1,175.00 | 1,239.00 | 1,165.00 | 1,214.00 | 1,214.00 | 3.67% | 11,596,366 |
| Aug 12, 2025 | 1,185.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,171.00 | 0.17% | 491,256 |
| Aug 11, 2025 | 1,178.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.85% | 1,120,319 |
| Aug 8, 2025 | 1,171.00 | 1,185.00 | 1,160.00 | 1,179.00 | 1,179.00 | 1.11% | 1,133,797 |
| Aug 7, 2025 | 1,150.00 | 1,171.00 | 1,141.00 | 1,166.00 | 1,166.00 | 0.87% | 1,739,366 |
| Aug 6, 2025 | 1,176.00 | 1,176.00 | 1,154.00 | 1,156.00 | 1,156.00 | -0.09% | 1,610,378 |
| Aug 5, 2025 | 1,167.00 | 1,180.00 | 1,153.00 | 1,157.00 | 1,157.00 | -1.11% | 1,342,422 |
| Aug 4, 2025 | 1,157.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | 1.21% | 871,531 |
| Aug 1, 2025 | 1,155.00 | 1,164.00 | 1,146.00 | 1,156.00 | 1,156.00 | -0.43% | 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 |