Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,804.00
-29.00 (-1.58%)
At close: Mar 23, 2026
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,776.00 | 1,856.00 | 1,776.00 | 1,833.00 | 1,833.00 | 1.89% | 1,047,113 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,756.00 | 1,799.00 | 1,799.00 | -1.15% | 910,031 |
| Mar 18, 2026 | 1,757.00 | 1,825.00 | 1,757.00 | 1,820.00 | 1,820.00 | 1.96% | 816,772 |
| Mar 17, 2026 | 1,774.00 | 1,812.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.72% | 844,941 |
| Mar 16, 2026 | 1,725.00 | 1,808.00 | 1,725.00 | 1,798.00 | 1,798.00 | 2.92% | 817,431 |
| Mar 13, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,747.00 | 1,747.00 | 1.51% | 748,986 |
| Mar 12, 2026 | 1,720.00 | 1,760.00 | 1,712.00 | 1,721.00 | 1,721.00 | -2.49% | 440,042 |
| Mar 11, 2026 | 1,727.00 | 1,765.00 | 1,710.00 | 1,765.00 | 1,765.00 | 2.20% | 816,136 |
| Mar 10, 2026 | 1,631.00 | 1,727.00 | 1,631.00 | 1,727.00 | 1,727.00 | 5.89% | 594,055 |
| Mar 9, 2026 | 1,610.00 | 1,683.00 | 1,578.00 | 1,631.00 | 1,631.00 | 1.62% | 606,190 |
| Mar 6, 2026 | 1,760.00 | 1,799.00 | 1,603.00 | 1,605.00 | 1,605.00 | -7.97% | 2,780,761 |
| Mar 5, 2026 | 1,727.00 | 1,760.00 | 1,727.00 | 1,744.00 | 1,744.00 | -0.23% | 543,385 |
| Mar 4, 2026 | 1,725.00 | 1,760.00 | 1,690.00 | 1,748.00 | 1,748.00 | 1.04% | 447,887 |
| Mar 3, 2026 | 1,824.00 | 1,825.00 | 1,725.00 | 1,730.00 | 1,730.00 | -6.49% | 892,692 |
| Mar 2, 2026 | 1,839.00 | 1,863.00 | 1,805.00 | 1,850.00 | 1,850.00 | -0.54% | 405,085 |
| Feb 27, 2026 | 1,859.00 | 1,869.00 | 1,830.00 | 1,860.00 | 1,860.00 | 0.92% | 892,431 |
| Feb 26, 2026 | 1,822.00 | 1,851.00 | 1,805.00 | 1,843.00 | 1,843.00 | 1.54% | 291,014 |
| Feb 25, 2026 | 1,811.00 | 1,850.00 | 1,811.00 | 1,815.00 | 1,815.00 | -1.36% | 377,215 |
| Feb 24, 2026 | 1,825.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 0.77% | 150,281 |
| Feb 23, 2026 | 1,834.00 | 1,862.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.61% | 284,831 |
| Feb 20, 2026 | 1,820.00 | 1,832.00 | 1,771.00 | 1,815.00 | 1,815.00 | -0.93% | 194,445 |
| Feb 19, 2026 | 1,874.00 | 1,879.00 | 1,829.00 | 1,832.00 | 1,832.00 | -2.24% | 227,245 |
| Feb 18, 2026 | 1,825.00 | 1,920.00 | 1,781.00 | 1,874.00 | 1,874.00 | 6.24% | 1,795,283 |
| Feb 17, 2026 | 1,758.00 | 1,771.00 | 1,728.00 | 1,764.00 | 1,764.00 | 0.23% | 441,131 |
| Feb 16, 2026 | 1,760.00 | 1,778.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.06% | 101,500 |
| Feb 13, 2026 | 1,760.00 | 1,782.00 | 1,736.00 | 1,759.00 | 1,759.00 | -2.22% | 347,205 |
| Feb 12, 2026 | 1,775.00 | 1,800.00 | 1,767.00 | 1,799.00 | 1,799.00 | 0.50% | 394,022 |
| Feb 11, 2026 | 1,759.00 | 1,820.00 | 1,759.00 | 1,790.00 | 1,790.00 | 1.13% | 921,508 |
| Feb 10, 2026 | 1,794.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.34% | 563,790 |
| Feb 9, 2026 | 1,791.00 | 1,828.00 | 1,785.00 | 1,794.00 | 1,794.00 | -1.27% | 373,499 |
| Feb 6, 2026 | 1,830.00 | 1,852.00 | 1,791.00 | 1,817.00 | 1,817.00 | -0.76% | 490,591 |
| Feb 5, 2026 | 1,812.00 | 1,844.00 | 1,779.00 | 1,831.00 | 1,831.00 | 1.72% | 980,442 |
| Feb 4, 2026 | 1,753.00 | 1,813.00 | 1,736.00 | 1,800.00 | 1,800.00 | 2.68% | 1,748,170 |
| 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 |