Grindrod Limited GND
JSE · South Africa · Transportation
ZAc 2,789.00-110.00 (-3.79%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,790.00 | -3.76% | ZAc 2,900.00 | ZAc 2,900.00 | ZAc 2,780.00 | 414.97K |
| 2026-09-30 | ZAc 2,899.00 | +0.45% | ZAc 2,880.00 | ZAc 2,900.00 | ZAc 2,852.00 | 2.20M |
| 2026-09-29 | ZAc 2,886.00 | +2.09% | ZAc 2,830.00 | ZAc 2,887.00 | ZAc 2,800.00 | 5.04M |
| 2026-09-28 | ZAc 2,827.00 | -1.74% | ZAc 2,912.00 | ZAc 2,897.50 | ZAc 2,805.00 |
| 922.56K |
| 2026-09-25 | ZAc 2,877.00 | -1.20% | ZAc 2,904.00 | ZAc 2,904.00 | ZAc 2,857.00 | 1.88M |
| 2026-09-23 | ZAc 2,912.00 | -1.52% | ZAc 2,998.00 | ZAc 2,987.00 | ZAc 2,873.00 | 1.34M |
| 2026-09-22 | ZAc 2,957.00 | -1.70% | ZAc 3,008.00 | ZAc 3,030.00 | ZAc 2,908.00 | 3.82M |
| 2026-09-21 | ZAc 3,008.00 | +0.67% | ZAc 2,999.00 | ZAc 3,030.00 | ZAc 2,922.00 | 924.53K |
| 2026-09-18 | ZAc 2,988.00 | +3.07% | ZAc 2,899.00 | ZAc 2,988.00 | ZAc 2,838.00 | 4.99M |
| 2026-09-17 | ZAc 2,899.00 | +4.13% | ZAc 2,781.00 | ZAc 2,915.00 | ZAc 2,760.00 | 1.30M |
| 2026-09-16 | ZAc 2,784.00 | +4.50% | ZAc 2,664.00 | ZAc 2,784.00 | ZAc 2,617.00 | 637.52K |
| 2026-09-15 | ZAc 2,664.00 | +0.45% | ZAc 2,660.00 | ZAc 2,684.00 | ZAc 2,632.00 | 1.01M |
| 2026-09-14 | ZAc 2,652.00 | +3.15% | ZAc 2,590.00 | ZAc 2,667.00 | ZAc 2,545.00 | 1.39M |
| 2026-09-11 | ZAc 2,571.00 | +1.94% | ZAc 2,490.00 | ZAc 2,571.00 | ZAc 2,507.00 | 412.01K |
| 2026-09-10 | ZAc 2,522.00 | -1.18% | ZAc 2,555.00 | ZAc 2,573.00 | ZAc 2,500.00 | 1.30M |
| 2026-09-09 | ZAc 2,552.00 | +0.43% | ZAc 2,540.00 | ZAc 2,573.00 | ZAc 2,508.00 | 2.13M |
| 2026-09-08 | ZAc 2,541.00 | -0.47% | ZAc 2,550.00 | ZAc 2,552.00 | ZAc 2,488.00 | 884.90K |
| 2026-09-07 | ZAc 2,553.00 | +0.39% | ZAc 2,520.00 | ZAc 2,570.00 | ZAc 2,530.00 | 315.64K |
| 2026-09-04 | ZAc 2,543.00 | +1.19% | ZAc 2,500.00 | ZAc 2,543.00 | ZAc 2,503.00 | 976.28K |
| 2026-09-03 | ZAc 2,513.00 | +2.99% | ZAc 2,450.00 | ZAc 2,537.00 | ZAc 2,450.00 | 770.69K |
| 2026-09-02 | ZAc 2,440.00 | -0.20% | ZAc 2,448.00 | ZAc 2,469.00 | ZAc 2,400.00 | 983.62K |
| 2026-09-01 | ZAc 2,445.00 | -0.57% | ZAc 2,494.00 | ZAc 2,477.00 | ZAc 2,424.00 | 1.77M |
| 2026-08-31 | ZAc 2,459.00 | +0.37% | ZAc 2,450.00 | ZAc 2,486.00 | ZAc 2,433.00 | 1.32M |
| 2026-08-28 | ZAc 2,450.00 | +2.08% | ZAc 2,423.00 | ZAc 2,460.00 | ZAc 2,405.00 | 589.93K |
| 2026-08-27 | ZAc 2,400.00 | -0.54% | ZAc 2,400.00 | ZAc 2,429.00 | ZAc 2,400.00 | 1.24M |
| 2026-08-26 | ZAc 2,413.00 | +1.56% | ZAc 2,373.00 | ZAc 2,413.00 | ZAc 2,365.00 | 666.98K |
| 2026-08-25 | ZAc 2,376.00 | -0.96% | ZAc 2,415.00 | ZAc 2,420.00 | ZAc 2,345.00 | 1.63M |
| 2026-08-24 | ZAc 2,399.00 | -0.83% | ZAc 2,325.00 | ZAc 2,429.00 | ZAc 2,374.00 | 479.45K |
| 2026-08-21 | ZAc 2,419.00 | -0.33% | ZAc 2,431.00 | ZAc 2,462.00 | ZAc 2,401.00 | 1.71M |
| 2026-08-20 | ZAc 2,427.00 | +3.50% | ZAc 2,325.00 | ZAc 2,439.00 | ZAc 2,325.00 | 1.55M |
| 2026-08-19 | ZAc 2,345.00 | -0.85% | ZAc 2,365.00 | ZAc 2,399.00 | ZAc 2,334.00 | 1.10M |
| 2026-08-18 | ZAc 2,365.00 | -2.23% | ZAc 2,418.00 | ZAc 2,429.00 | ZAc 2,360.00 | 902.94K |
| 2026-08-17 | ZAc 2,419.00 | +0.67% | ZAc 2,396.00 | ZAc 2,435.00 | ZAc 2,396.00 | 419.82K |
| 2026-08-14 | ZAc 2,403.00 | 0.00% | ZAc 2,490.00 | ZAc 2,422.00 | ZAc 2,372.00 | 811.32K |
| 2026-08-13 | ZAc 2,403.00 | +8.00% | ZAc 2,225.00 | ZAc 2,495.00 | ZAc 2,220.00 | 2.77M |
| 2026-08-12 | ZAc 2,225.00 | -11.35% | ZAc 2,450.00 | ZAc 2,482.00 | ZAc 2,164.00 | 6.56M |
| 2026-08-11 | ZAc 2,510.00 | -1.10% | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,466.00 | 2.19M |
| 2026-08-07 | ZAc 2,538.00 | -2.42% | ZAc 2,605.00 | ZAc 2,605.00 | ZAc 2,509.00 | 1.17M |
| 2026-08-06 | ZAc 2,601.00 | -2.66% | ZAc 2,720.00 | ZAc 2,716.00 | ZAc 2,597.00 | 831.88K |
| 2026-08-05 | ZAc 2,672.00 | +0.15% | ZAc 2,665.00 | ZAc 2,719.00 | ZAc 2,657.00 | 712.04K |
| 2026-08-04 | ZAc 2,668.00 | +0.68% | ZAc 2,665.00 | ZAc 2,690.00 | ZAc 2,645.00 | 2.64M |
| 2026-08-03 | ZAc 2,650.00 | -0.75% | ZAc 2,680.00 | ZAc 2,686.00 | ZAc 2,633.00 | 2.73M |
| 2026-07-31 | ZAc 2,670.00 | +0.04% | ZAc 2,669.00 | ZAc 2,671.00 | ZAc 2,647.00 | 1.31M |
| 2026-07-30 | ZAc 2,669.00 | +0.04% | ZAc 2,680.00 | ZAc 2,675.00 | ZAc 2,650.00 | 438.75K |
| 2026-07-29 | ZAc 2,668.00 | +0.19% | ZAc 2,670.00 | ZAc 2,680.00 | ZAc 2,646.00 | 418.53K |
| 2026-07-28 | ZAc 2,663.00 | -0.56% | ZAc 2,684.00 | ZAc 2,684.00 | ZAc 2,650.00 | 289.07K |
| 2026-07-27 | ZAc 2,678.00 | +0.30% | ZAc 2,697.00 | ZAc 2,698.00 | ZAc 2,664.00 | 209.62K |
| 2026-07-24 | ZAc 2,670.00 | +0.26% | ZAc 2,663.00 | ZAc 2,687.00 | ZAc 2,650.00 | 271.08K |
| 2026-07-23 | ZAc 2,663.00 | -0.82% | ZAc 2,678.00 | ZAc 2,678.00 | ZAc 2,646.00 | 1.18M |
| 2026-07-22 | ZAc 2,685.00 | +0.26% | ZAc 2,678.00 | ZAc 2,719.00 | ZAc 2,672.00 | 710.64K |
| 2026-07-21 | ZAc 2,678.00 | 0.00% | ZAc 2,675.00 | ZAc 2,713.00 | ZAc 2,657.00 | 2.55M |
| 2026-07-20 | ZAc 2,678.00 | -2.33% | ZAc 2,744.00 | ZAc 2,744.00 | ZAc 2,670.50 | 3.84M |
| 2026-07-17 | ZAc 2,742.00 | -0.40% | ZAc 2,734.00 | ZAc 2,747.00 | ZAc 2,722.00 | 341.70K |
| 2026-07-16 | ZAc 2,753.00 | +2.99% | ZAc 2,674.00 | ZAc 2,835.00 | ZAc 2,670.00 | 868.40K |
| 2026-07-15 | ZAc 2,673.00 | -1.11% | ZAc 2,703.00 | ZAc 2,707.00 | ZAc 2,651.00 | 868.78K |
| 2026-07-14 | ZAc 2,703.00 | +0.48% | ZAc 2,690.00 | ZAc 2,705.00 | ZAc 2,661.00 | 1.65M |
| 2026-07-13 | ZAc 2,690.00 | +0.75% | ZAc 2,670.00 | ZAc 2,690.00 | ZAc 2,658.00 | 413.55K |
| 2026-07-10 | ZAc 2,670.00 | -0.04% | ZAc 2,631.00 | ZAc 2,684.00 | ZAc 2,646.00 | 615.90K |
| 2026-07-09 | ZAc 2,671.00 | -0.26% | ZAc 2,676.00 | ZAc 2,676.00 | ZAc 2,631.00 | 906.33K |
| 2026-07-08 | ZAc 2,678.00 | +3.16% | ZAc 2,573.00 | ZAc 2,678.00 | ZAc 2,550.00 | 1.64M |
| 2026-07-07 | ZAc 2,596.00 | -0.46% | ZAc 2,600.00 | ZAc 2,631.00 | ZAc 2,579.00 | 402.06K |
| 2026-07-06 | ZAc 2,608.00 | -1.58% | ZAc 2,671.00 | ZAc 2,671.00 | ZAc 2,557.00 | 3.50M |
| 2026-07-03 | ZAc 2,650.00 | +0.30% | ZAc 2,650.00 | ZAc 2,678.00 | ZAc 2,650.00 | 1.09M |
| 2026-07-02 | ZAc 2,642.00 | +0.23% | ZAc 2,590.00 | ZAc 2,671.00 | ZAc 2,625.00 | 1.67M |
| 2026-07-01 | ZAc 2,636.00 | -1.27% | ZAc 2,670.00 | ZAc 2,670.00 | ZAc 2,568.00 | 3.49M |
| 2026-06-30 | ZAc 2,670.00 | +0.75% | ZAc 2,656.00 | ZAc 2,683.00 | ZAc 2,642.00 | 1.50M |
| 2026-06-29 | ZAc 2,650.00 | -0.53% | ZAc 2,665.00 | ZAc 2,680.00 | ZAc 2,650.00 | 703.67K |
| 2026-06-26 | ZAc 2,664.00 | +0.87% | ZAc 2,635.00 | ZAc 2,670.00 | ZAc 2,635.00 | 636.98K |
| 2026-06-25 | ZAc 2,641.00 | -0.71% | ZAc 2,660.00 | ZAc 2,669.00 | ZAc 2,550.00 | 2.46M |
| 2026-06-24 | ZAc 2,660.00 | 0.00% | ZAc 2,650.00 | ZAc 2,693.00 | ZAc 2,650.00 | 830.96K |
| 2026-06-23 | ZAc 2,660.00 | +0.19% | ZAc 2,626.00 | ZAc 2,665.00 | ZAc 2,625.00 | 3.18M |
| 2026-06-22 | ZAc 2,655.00 | -0.93% | ZAc 2,630.00 | ZAc 2,686.00 | ZAc 2,650.00 | 510.66K |
| 2026-06-19 | ZAc 2,680.00 | +0.75% | ZAc 2,655.00 | ZAc 2,688.00 | ZAc 2,645.00 | 2.23M |
| 2026-06-18 | ZAc 2,660.00 | -1.08% | ZAc 2,705.00 | ZAc 2,690.00 | ZAc 2,609.00 | 1.82M |
| 2026-06-17 | ZAc 2,689.00 | +2.20% | ZAc 2,631.00 | ZAc 2,730.00 | ZAc 2,628.00 | 614.03K |
| 2026-06-15 | ZAc 2,631.00 | +1.90% | ZAc 2,600.00 | ZAc 2,637.00 | ZAc 2,481.00 | 2.43M |
| 2026-06-12 | ZAc 2,582.00 | +0.08% | ZAc 2,587.00 | ZAc 2,611.00 | ZAc 2,562.00 | 572.82K |
| 2026-06-11 | ZAc 2,580.00 | -0.31% | ZAc 2,600.00 | ZAc 2,604.00 | ZAc 2,567.00 | 2.72M |
| 2026-06-10 | ZAc 2,588.00 | -0.35% | ZAc 2,600.00 | ZAc 2,638.00 | ZAc 2,573.00 | 1.21M |
| 2026-06-09 | ZAc 2,597.00 | +0.66% | ZAc 2,599.00 | ZAc 2,607.00 | ZAc 2,568.00 | 1.95M |
| 2026-06-08 | ZAc 2,580.00 | +0.31% | ZAc 2,525.00 | ZAc 2,580.00 | ZAc 2,525.00 | 842.90K |
| 2026-06-05 | ZAc 2,572.00 | -1.08% | ZAc 2,593.00 | ZAc 2,602.00 | ZAc 2,548.00 | 347.53K |
| 2026-06-04 | ZAc 2,600.00 | -1.18% | ZAc 2,631.00 | ZAc 2,639.00 | ZAc 2,588.00 | 1.34M |
| 2026-06-03 | ZAc 2,631.00 | +2.02% | ZAc 2,600.00 | ZAc 2,631.00 | ZAc 2,564.00 | 1.66M |
| 2026-06-02 | ZAc 2,579.00 | -0.81% | ZAc 2,600.00 | ZAc 2,610.00 | ZAc 2,537.00 | 594.31K |
| 2026-06-01 | ZAc 2,600.00 | -0.19% | ZAc 2,580.00 | ZAc 2,616.00 | ZAc 2,576.00 | 1.41M |
| 2026-05-29 | ZAc 2,605.00 | -0.95% | ZAc 2,672.00 | ZAc 2,650.00 | ZAc 2,580.00 | 4.82M |
| 2026-05-28 | ZAc 2,630.00 | +0.50% | ZAc 2,697.00 | ZAc 2,642.00 | ZAc 2,600.00 | 482.86K |
| 2026-05-27 | ZAc 2,617.00 | +1.39% | ZAc 2,620.00 | ZAc 2,655.00 | ZAc 2,573.00 | 1.72M |
| 2026-05-26 | ZAc 2,581.00 | +1.53% | ZAc 2,510.00 | ZAc 2,605.00 | ZAc 2,510.00 | 397.96K |