Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,054
0.00 (0.00%)
Last updated: Feb 27, 2026, 4:55 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 26, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 25, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 0.49% | 4,000 |
| Feb 24, 2026 | 10,101.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 8.90% | 11,511 |
| Feb 23, 2026 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 0.01% | 457 |
| Feb 20, 2026 | 9,810.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | -0.98% | 6,460 |
| Feb 19, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.01% | 35,308 |
| Feb 18, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | - |
| Feb 17, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 2.03% | 12 |
| Feb 16, 2026 | 9,780.00 | 9,801.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.81% | 8,533 |
| Feb 13, 2026 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | - | 4,700 |
| Feb 12, 2026 | 9,850.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.30% | 1,661 |
| Feb 11, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.49% | 154 |
| Feb 10, 2026 | 9,999.00 | 9,999.00 | 9,775.00 | 9,999.00 | 9,999.00 | -0.01% | 5,048 |
| Feb 9, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1.88% | 6,068 |
| 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 | - | - |