Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,711.00
+6.00 (0.22%)
Oct 19, 2026, 4:35 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,701.002,743.002,655.002,711.002,711.000.22%408,281
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%715,034
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
Aug 26, 20262,373.002,413.002,365.002,413.002,389.921.56%666,977
Aug 25, 20262,415.002,420.002,345.002,376.002,353.28-0.96%1,632,496
Aug 24, 20262,325.002,429.002,325.002,399.002,376.06-0.83%479,454
Aug 21, 20262,431.002,462.002,401.002,419.002,395.87-0.33%1,705,850
Aug 20, 20262,325.002,439.002,325.002,427.002,403.793.50%1,549,885
Aug 19, 20262,365.002,399.002,334.002,345.002,322.57-0.85%1,101,346
Aug 18, 20262,418.002,429.002,360.002,365.002,342.38-2.23%902,940
Aug 17, 20262,396.002,435.002,396.002,419.002,395.870.67%419,816
Aug 14, 20262,490.002,490.002,372.002,403.002,380.02-811,322
Aug 13, 20262,225.002,495.002,220.002,403.002,380.028.00%2,771,149
Aug 12, 20262,450.002,482.002,164.002,225.002,203.72-11.35%6,564,377
Aug 11, 20262,560.002,560.002,466.002,510.002,486.00-1.10%2,186,905
Aug 7, 20262,605.002,605.002,509.002,538.002,513.73-2.42%1,167,864