Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,000
-1 (-0.01%)
Last updated: Jan 9, 2026, 3:20 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | -2.52% | 3,001 |
| Nov 21, 2025 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | -4.65% | 500 |
| Nov 20, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| Nov 19, 2025 | 9,999.00 | 11,000.00 | 9,999.00 | 11,000.00 | 11,000.00 | 8.91% | 6,500 |
| Nov 18, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1.00% | 8,141 |
| Nov 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 14, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.01% | 5,506 |
| Nov 12, 2025 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 0.01% | 2,000 |
| Nov 11, 2025 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 6,300 |
| Nov 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 134 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Nov 5, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 12,000 |
| Nov 4, 2025 | 9,750.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 0.51% | 12,301 |
| Nov 3, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | - |
| Oct 31, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | - |
| Oct 30, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | 500 |
| Oct 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 10,289 |
| Oct 28, 2025 | 9,900.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.54% | 815 |