Grindrod Limited (JSE:GND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,250.00
+4.00 (0.18%)
May 6, 2026, 5:00 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,249.00 | 2,261.00 | 2,235.00 | 2,235.00 | - | -0.49% | 75,973 |
| May 5, 2026 | 2,170.00 | 2,247.00 | 2,170.00 | 2,246.00 | 2,246.00 | 2.32% | 12,012,840 |
| May 4, 2026 | 2,244.00 | 2,271.00 | 2,170.00 | 2,195.00 | 2,195.00 | -2.23% | 452,981 |
| Apr 30, 2026 | 2,221.00 | 2,282.00 | 2,209.00 | 2,245.00 | 2,245.00 | 1.22% | 1,531,953 |
| Apr 29, 2026 | 2,152.00 | 2,226.00 | 2,135.00 | 2,218.00 | 2,218.00 | 3.64% | 381,832 |
| Apr 28, 2026 | 2,100.00 | 2,163.00 | 2,097.00 | 2,140.00 | 2,140.00 | 1.52% | 8,647,117 |
| Apr 24, 2026 | 2,091.00 | 2,110.00 | 2,058.00 | 2,108.00 | 2,108.00 | -0.09% | 384,152 |
| Apr 23, 2026 | 2,170.00 | 2,170.00 | 2,093.00 | 2,110.00 | 2,110.00 | -1.26% | 1,403,184 |
| Apr 22, 2026 | 2,110.00 | 2,137.00 | 2,090.00 | 2,137.00 | 2,137.00 | 1.76% | 430,263 |
| Apr 21, 2026 | 2,098.00 | 2,102.00 | 2,073.00 | 2,100.00 | 2,100.00 | 0.72% | 513,459 |
| Apr 20, 2026 | 2,090.00 | 2,095.00 | 2,058.00 | 2,085.00 | 2,085.00 | -0.43% | 413,451 |
| Apr 17, 2026 | 2,074.00 | 2,097.00 | 2,063.00 | 2,094.00 | 2,094.00 | 0.92% | 2,239,198 |
| Apr 16, 2026 | 2,074.00 | 2,092.00 | 2,062.00 | 2,075.00 | 2,075.00 | 0.10% | 5,743,660 |
| Apr 15, 2026 | 2,070.00 | 2,073.00 | 2,024.00 | 2,073.00 | 2,073.00 | 0.68% | 472,833 |
| Apr 14, 2026 | 2,090.00 | 2,130.00 | 2,038.00 | 2,059.00 | 2,059.00 | 0.78% | 1,090,833 |
| Apr 13, 2026 | 1,992.00 | 2,043.00 | 1,960.00 | 2,043.00 | 2,043.00 | 2.20% | 2,044,451 |
| Apr 10, 2026 | 1,968.00 | 2,003.00 | 1,960.00 | 1,999.00 | 1,999.00 | 1.11% | 421,849 |
| Apr 9, 2026 | 1,975.00 | 1,989.00 | 1,957.00 | 1,977.00 | 1,977.00 | -0.35% | 580,211 |
| Apr 8, 2026 | 1,994.00 | 1,999.00 | 1,936.00 | 1,984.00 | 1,984.00 | 0.56% | 1,324,875 |
| Apr 7, 2026 | 1,960.00 | 1,997.00 | 1,925.00 | 1,973.00 | 1,904.80 | 0.87% | 1,152,070 |
| Apr 2, 2026 | 1,945.00 | 1,956.00 | 1,900.00 | 1,956.00 | 1,888.39 | 0.57% | 402,500 |
| Apr 1, 2026 | 1,880.00 | 1,945.00 | 1,869.00 | 1,945.00 | 1,877.77 | 3.73% | 633,325 |
| Mar 31, 2026 | 1,824.00 | 1,875.00 | 1,816.00 | 1,875.00 | 1,810.19 | 2.74% | 402,089 |
| Mar 30, 2026 | 1,824.00 | 1,826.00 | 1,781.00 | 1,825.00 | 1,761.92 | 1.33% | 579,028 |
| Mar 27, 2026 | 1,800.00 | 1,815.00 | 1,745.00 | 1,801.00 | 1,738.75 | -0.50% | 1,483,161 |
| Mar 26, 2026 | 1,810.00 | 1,810.00 | 1,786.00 | 1,810.00 | 1,747.43 | 0.44% | 1,811,481 |
| Mar 25, 2026 | 1,775.00 | 1,846.00 | 1,775.00 | 1,802.00 | 1,739.71 | -0.11% | 394,874 |
| Mar 24, 2026 | 1,802.00 | 1,826.00 | 1,766.00 | 1,804.00 | 1,741.64 | - | 151,774 |
| Mar 23, 2026 | 1,750.00 | 1,849.00 | 1,750.00 | 1,804.00 | 1,741.64 | -1.58% | 387,815 |
| Mar 20, 2026 | 1,776.00 | 1,856.00 | 1,776.00 | 1,833.00 | 1,769.64 | 1.89% | 1,047,113 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,756.00 | 1,799.00 | 1,736.81 | -1.15% | 910,031 |
| Mar 18, 2026 | 1,757.00 | 1,825.00 | 1,757.00 | 1,820.00 | 1,757.09 | 1.96% | 816,772 |
| Mar 17, 2026 | 1,774.00 | 1,812.00 | 1,770.00 | 1,785.00 | 1,723.30 | -0.72% | 844,941 |
| Mar 16, 2026 | 1,725.00 | 1,808.00 | 1,725.00 | 1,798.00 | 1,735.85 | 2.92% | 817,431 |
| Mar 13, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,747.00 | 1,686.61 | 1.51% | 748,986 |
| Mar 12, 2026 | 1,720.00 | 1,760.00 | 1,712.00 | 1,721.00 | 1,661.51 | -2.49% | 440,042 |
| Mar 11, 2026 | 1,727.00 | 1,765.00 | 1,710.00 | 1,765.00 | 1,703.99 | 2.20% | 816,136 |
| Mar 10, 2026 | 1,631.00 | 1,727.00 | 1,631.00 | 1,727.00 | 1,667.30 | 5.89% | 594,055 |
| Mar 9, 2026 | 1,610.00 | 1,683.00 | 1,578.00 | 1,631.00 | 1,574.62 | 1.62% | 606,190 |
| Mar 6, 2026 | 1,760.00 | 1,799.00 | 1,603.00 | 1,605.00 | 1,549.52 | -7.97% | 2,780,761 |
| Mar 5, 2026 | 1,727.00 | 1,760.00 | 1,727.00 | 1,744.00 | 1,683.72 | -0.23% | 543,385 |
| Mar 4, 2026 | 1,725.00 | 1,760.00 | 1,690.00 | 1,748.00 | 1,687.58 | 1.04% | 447,887 |
| Mar 3, 2026 | 1,824.00 | 1,825.00 | 1,725.00 | 1,730.00 | 1,670.20 | -6.49% | 892,692 |
| Mar 2, 2026 | 1,839.00 | 1,863.00 | 1,805.00 | 1,850.00 | 1,786.05 | -0.54% | 405,085 |
| Feb 27, 2026 | 1,859.00 | 1,869.00 | 1,830.00 | 1,860.00 | 1,795.71 | 0.92% | 892,431 |
| Feb 26, 2026 | 1,822.00 | 1,851.00 | 1,805.00 | 1,843.00 | 1,779.29 | 1.54% | 291,014 |
| Feb 25, 2026 | 1,811.00 | 1,850.00 | 1,811.00 | 1,815.00 | 1,752.26 | -1.36% | 377,215 |
| Feb 24, 2026 | 1,825.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,776.40 | 0.77% | 150,281 |
| Feb 23, 2026 | 1,834.00 | 1,862.00 | 1,826.00 | 1,826.00 | 1,762.88 | 0.61% | 284,831 |
| Feb 20, 2026 | 1,820.00 | 1,832.00 | 1,771.00 | 1,815.00 | 1,752.26 | -0.93% | 194,445 |