Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,800.00
+47.00 (2.68%)
Feb 4, 2026, 5:10 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,614.00 | 1,629.00 | 1,573.00 | 1,601.00 | 1,601.00 | -1.48% | 667,027 |
| Dec 9, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.18% | 574,141 |
| Dec 8, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.31% | 404,156 |
| Dec 5, 2025 | 1,658.00 | 1,658.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.12% | 651,945 |
| Dec 4, 2025 | 1,631.00 | 1,638.00 | 1,604.00 | 1,615.00 | 1,615.00 | -1.82% | 594,225 |
| Dec 3, 2025 | 1,650.00 | 1,654.00 | 1,639.00 | 1,645.00 | 1,645.00 | -0.42% | 966,626 |
| Dec 2, 2025 | 1,649.00 | 1,679.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.31% | 386,533 |
| Dec 1, 2025 | 1,676.00 | 1,680.00 | 1,651.00 | 1,674.00 | 1,674.00 | -0.12% | 379,921 |
| 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 |