Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,766.00
-22.00 (-0.79%)
Nov 6, 2026, 5:00 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,770.002,786.002,735.002,766.002,766.00-0.79%290,864
Nov 5, 20262,800.002,838.002,774.002,788.002,788.001.16%1,540,451
Nov 3, 20262,762.002,778.002,725.002,756.002,756.00-0.68%1,304,070
Nov 2, 20262,879.002,879.002,775.002,775.002,775.00-2.25%1,112,331
Oct 30, 20262,915.002,915.002,837.002,839.002,839.00-2.10%1,693,596
Oct 29, 20262,928.002,942.002,824.002,900.002,900.00-1.36%668,281
Oct 28, 20262,924.002,940.002,882.002,940.002,940.001.27%1,380,759
Oct 27, 20262,880.002,920.002,840.002,903.002,903.001.43%1,646,486
Oct 26, 20262,822.002,884.002,822.002,862.002,862.000.42%1,876,639
Oct 23, 20262,860.002,860.002,807.002,850.002,850.000.42%262,506
Oct 22, 20262,848.002,874.002,820.002,838.002,838.00-0.35%476,549
Oct 21, 20262,780.002,888.002,772.002,848.002,848.001.75%481,158
Oct 20, 20262,702.002,799.002,701.002,799.002,799.002.72%279,332
Oct 19, 20262,701.002,743.002,655.002,725.002,725.000.74%626,078
Oct 16, 20262,700.002,741.002,676.002,705.002,705.00-1.35%2,216,269
Oct 15, 20262,741.002,785.002,704.002,742.002,742.00-0.18%1,346,877
Oct 14, 20262,770.002,826.002,747.002,747.002,747.00-0.87%2,033,808
Oct 13, 20262,791.002,794.002,721.002,771.002,771.000.25%2,998,502
Oct 12, 20262,747.002,792.002,723.002,764.002,764.002.03%1,002,794
Oct 9, 20262,682.002,724.002,678.002,709.002,709.000.63%592,915
Oct 8, 20262,685.002,725.002,676.002,692.002,692.00-0.85%570,636
Oct 7, 20262,740.002,743.002,643.002,715.002,715.00-1.84%614,136
Oct 6, 20262,732.002,766.002,699.002,766.002,766.001.92%451,622
Oct 5, 20262,675.002,730.002,650.002,714.002,714.000.52%649,894
Oct 2, 20262,727.002,756.002,684.002,700.002,700.00-1.42%1,399,150
Oct 1, 20262,900.002,900.002,716.002,739.002,739.00-5.52%1,610,780
Sep 30, 20262,880.002,900.002,852.002,899.002,899.000.45%2,200,802
Sep 29, 20262,830.002,887.002,800.002,886.002,886.002.09%5,044,485
Sep 28, 20262,912.002,912.002,805.002,827.002,827.00-1.74%922,559
Sep 25, 20262,904.002,904.002,857.002,877.002,877.00-1.20%1,875,410
Sep 23, 20262,998.002,998.002,873.002,912.002,912.00-1.52%1,344,809
Sep 22, 20263,008.003,030.002,908.002,957.002,957.00-1.70%3,819,081
Sep 21, 20262,999.003,030.002,922.003,008.003,008.000.67%924,532
Sep 18, 20262,899.002,988.002,838.002,988.002,988.003.07%4,989,077
Sep 17, 20262,781.002,915.002,760.002,899.002,899.004.13%1,304,435
Sep 16, 20262,664.002,784.002,617.002,784.002,784.004.50%637,522
Sep 15, 20262,660.002,684.002,632.002,664.002,664.000.45%1,010,232
Sep 14, 20262,590.002,667.002,545.002,652.002,652.003.15%1,389,859
Sep 11, 20262,490.002,571.002,490.002,571.002,571.001.94%412,005
Sep 10, 20262,555.002,573.002,500.002,522.002,522.00-1.18%1,302,273
Sep 9, 20262,540.002,573.002,508.002,552.002,552.001.40%2,127,962
Sep 8, 20262,550.002,552.002,488.002,541.002,516.70-0.47%848,447
Sep 7, 20262,520.002,570.002,520.002,553.002,528.590.39%315,643
Sep 4, 20262,500.002,543.002,500.002,543.002,518.681.19%949,234
Sep 3, 20262,450.002,537.002,450.002,513.002,488.972.99%770,686
Sep 2, 20262,448.002,469.002,400.002,440.002,416.67-0.20%745,801
Sep 1, 20262,494.002,494.002,424.002,445.002,421.62-0.57%1,618,460
Aug 31, 20262,450.002,486.002,433.002,459.002,435.480.37%1,319,427
Aug 28, 20262,423.002,460.002,405.002,450.002,426.572.08%589,932
Aug 27, 20262,400.002,429.002,400.002,400.002,377.05-0.54%1,238,246