Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,600
+249 (2.41%)
At close: Aug 13, 2025, 5:00 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,960 |
| Aug 13, 2025 | 10,250.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 2.41% | 6,548 |
| Aug 12, 2025 | 10,351.00 | 10,351.00 | 10,351.00 | 10,351.00 | 10,351.00 | 0.98% | 350 |
| Aug 11, 2025 | 10,549.00 | 10,549.00 | 10,251.00 | 10,251.00 | 10,251.00 | -2.82% | 157 |
| Aug 8, 2025 | 10,340.00 | 10,549.00 | 10,340.00 | 10,549.00 | 10,549.00 | 2.02% | 2,432 |
| Aug 7, 2025 | 10,341.00 | 10,341.00 | 10,340.00 | 10,340.00 | 10,340.00 | -1.98% | 2,704 |
| Aug 6, 2025 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | - | - |
| Aug 5, 2025 | 10,499.00 | 10,549.00 | 10,251.00 | 10,549.00 | 10,549.00 | 0.47% | 16,928 |
| Aug 4, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 11,976 |
| Aug 1, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 3.96% | 2,683 |
| Jul 31, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 30, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 29, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 112 |
| Jul 28, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 25, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 2,362 |
| Jul 23, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.46% | 16,339 |
| Jul 22, 2025 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 2.51% | 5,782 |
| Jul 21, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 1.51% | 6,689 |
| Jul 18, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.49% | 216 |
| Jul 17, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | - |
| Jul 16, 2025 | 9,850.00 | 9,999.00 | 9,850.00 | 9,999.00 | 9,999.00 | 3.08% | 2,511 |
| Jul 15, 2025 | 9,610.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.94% | 5,361 |
| Jul 14, 2025 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | -2.93% | 841 |
| Jul 11, 2025 | 9,900.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.89% | 4,725 |
| Jul 10, 2025 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | 9,989.00 | - | - |
| Jul 9, 2025 | 9,801.00 | 9,989.00 | 9,800.00 | 9,989.00 | 9,989.00 | 1.92% | 3,971 |
| Jul 8, 2025 | 9,949.00 | 9,990.00 | 9,801.00 | 9,801.00 | 9,801.00 | -1.50% | 10,394 |
| Jul 7, 2025 | 9,720.00 | 9,950.00 | 9,720.00 | 9,950.00 | 9,950.00 | 2.37% | 1,398 |
| Jul 4, 2025 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | - |
| Jul 3, 2025 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.21% | 7 |
| Jul 2, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,095 |
| Jul 1, 2025 | 9,800.00 | 9,800.00 | 9,601.00 | 9,700.00 | 9,700.00 | -1.02% | 28,405 |
| Jun 30, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.51% | 9 |
| Jun 27, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | - |
| Jun 26, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | - |
| Jun 25, 2025 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.53% | 9,306 |
| Jun 24, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.80% | 894 |
| Jun 23, 2025 | 9,800.00 | 9,980.00 | 9,800.00 | 9,980.00 | 9,980.00 | 2.89% | 4,593 |
| Jun 20, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | - |
| Jun 19, 2025 | 9,701.00 | 9,701.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,432 |
| Jun 18, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 3,315 |
| Jun 17, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 178 |
| Jun 13, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.54% | 1,590 |
| Jun 12, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,651.00 | 9,651.00 | -1.52% | 3,227 |
| Jun 11, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.79% | 50 |
| Jun 10, 2025 | 9,799.00 | 9,979.00 | 9,799.00 | 9,979.00 | 9,979.00 | 3.84% | 6,549 |
| Jun 9, 2025 | 9,600.00 | 9,610.00 | 9,600.00 | 9,610.00 | 9,610.00 | 0.09% | 1,027 |
| Jun 6, 2025 | 9,601.00 | 9,620.00 | 9,600.00 | 9,601.00 | 9,601.00 | -2.03% | 8,100 |
| Jun 5, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 1,497 |