Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,815.00
-115.00 (-1.16%)
At close: Feb 6, 2026
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9,999.00 | 10,000.00 | 9,815.00 | 9,815.00 | 9,815.00 | -1.16% | 2,850 |
| Feb 5, 2026 | 10,000.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 2,930 |
| Feb 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Feb 3, 2026 | 10,099.00 | 10,099.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.70% | 3,700 |
| Feb 2, 2026 | 9,935.00 | 9,938.00 | 9,930.00 | 9,930.00 | 9,930.00 | -1.68% | 10,814 |
| Jan 30, 2026 | 9,940.00 | 10,100.00 | 9,940.00 | 10,100.00 | 10,100.00 | - | 900 |
| Jan 29, 2026 | 9,930.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.00% | 20,500 |
| Jan 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 27, 2026 | 10,199.00 | 10,199.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.76% | 885 |
| Jan 26, 2026 | 9,926.00 | 10,200.00 | 9,900.00 | 9,925.00 | 9,925.00 | - | 17,300 |
| Jan 23, 2026 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 1,377 |
| Jan 22, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.01% | 110 |
| Jan 21, 2026 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | -3.38% | 150 |
| Jan 20, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | 5 |
| Jan 19, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 3.01% | 500 |
| Jan 16, 2026 | 9,930.00 | 9,998.00 | 9,930.00 | 9,998.00 | 9,998.00 | -0.02% | 8,000 |
| Jan 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 14, 2026 | 9,975.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.25% | 6,560 |
| Jan 13, 2026 | 9,976.00 | 9,976.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.25% | 627 |
| Jan 12, 2026 | 9,976.00 | 10,000.00 | 9,976.00 | 10,000.00 | 10,000.00 | -1.96% | 640 |
| Jan 9, 2026 | 10,075.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1.99% | 12,239 |
| Jan 8, 2026 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | - | - |
| Jan 7, 2026 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | - | 40 |
| Jan 6, 2026 | 10,299.00 | 10,299.00 | 10,001.00 | 10,001.00 | 10,001.00 | 0.01% | 622 |
| Jan 5, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 2, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.90% | 220 |
| Dec 31, 2025 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | - |
| Dec 30, 2025 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | - |
| Dec 29, 2025 | 10,000.00 | 10,299.00 | 10,000.00 | 10,299.00 | 10,299.00 | -1.44% | 661 |
| Dec 24, 2025 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | 10,449.00 | - | - |
| Dec 23, 2025 | 10,001.00 | 10,449.00 | 10,001.00 | 10,449.00 | 10,449.00 | 4.49% | 2,006 |
| Dec 22, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.40% | 9,922 |
| Dec 19, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | - |
| Dec 18, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | - |
| Dec 17, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | - |
| Dec 15, 2025 | 9,961.00 | 9,961.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | 111 |
| Dec 12, 2025 | 9,961.00 | 9,961.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | 168 |
| Dec 11, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.09% | 3,603 |
| Dec 10, 2025 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | - | - |
| Dec 9, 2025 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 0.50% | 150 |
| Dec 8, 2025 | 9,950.00 | 9,950.00 | 9,901.00 | 9,901.00 | 9,901.00 | 0.01% | 2,351 |
| Dec 5, 2025 | 9,816.00 | 10,198.00 | 9,816.00 | 9,900.00 | 9,900.00 | 1.01% | 2,852 |
| Dec 4, 2025 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | - | - |
| Dec 3, 2025 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | -3.89% | 53 |
| Dec 2, 2025 | 10,199.00 | 10,200.00 | 9,800.00 | 10,198.00 | 10,198.00 | -0.01% | 19,072 |
| Dec 1, 2025 | 10,000.00 | 10,199.00 | 10,000.00 | 10,199.00 | 10,199.00 | 3.95% | 1,177 |
| Nov 28, 2025 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | -1.89% | 111 |
| Nov 27, 2025 | 9,811.00 | 10,000.00 | 9,811.00 | 10,000.00 | 10,000.00 | 2.00% | 709 |
| Nov 26, 2025 | 9,801.00 | 10,200.00 | 9,801.00 | 9,804.00 | 9,804.00 | -3.88% | 2,831 |
| Nov 25, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.24% | 16 |