Grindrod Limited (GND.JO) JNB

2,300.00

+34(+1.50%)

Updated at May 13 05:05PM

Currency In ZAc

GND.JO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	2,264	2,266	2,266	2,275	2,230	953,251
May 11, 2026	2,266	2,264	2,264	2,266	2,225	374,106
May 08, 2026	2,279	2,243	2,243	2,279	2,215	224,332
May 07, 2026	2,279	2,253	2,253	2,279	2,210	485,075
May 06, 2026	2,249	2,250	2,250	2,261	2,216	538,643
May 05, 2026	2,170	2,246	2,246	2,247	2,170	12M
May 04, 2026	2,244	2,195	2,195	2,271	2,170	452,981
April 30, 2026	2,221	2,245	2,245	2,282	2,209	1.53M
April 29, 2026	2,152	2,218	2,218	2,226	2,135	381,832
April 28, 2026	2,100	2,140	2,140	2,163	2,097	8.46M
April 24, 2026	2,091	2,108	2,108	2,110	2,058	384,152
April 23, 2026	2,170	2,110	2,110	2,170	2,093	1.4M
April 22, 2026	2,110	2,137	2,137	2,137	2,090	430,263
April 21, 2026	2,098	2,100	2,100	2,102	2,073	446,088
April 20, 2026	2,090	2,085	2,085	2,095	2,058	413,451
April 17, 2026	2,074	2,094	2,094	2,097	2,063	2.21M
April 16, 2026	2,074	2,075	2,075	2,092	2,062	5.74M
April 15, 2026	2,070	2,073	2,073	2,073	2,024	433,928
April 14, 2026	2,090	2,059	2,059	2,130	2,038	833,678
April 13, 2026	1,992	2,043	2,043	2,043	1,960	2.04M
April 10, 2026	1,968	1,999	1,999	2,003	1,960	421,849
April 09, 2026	1,975	1,977	1,977	1,989	1,957	580,211
April 08, 2026	1,994	1,984	1,984	1,999	1,936	1.32M
April 07, 2026	1,960	1,973	1,904.8	1,997	1,925	1.15M
April 02, 2026	1,945	1,956	1,956	1,956	1,900	402,350
April 01, 2026	1,880	1,945	1,945	1,945	1,869	633,325
March 31, 2026	1,824	1,875	1,875	1,875	1,816	363,981
March 30, 2026	1,824	1,825	1,825	1,826	1,781	579,028
March 27, 2026	1,800	1,801	1,801	1,815	1,745	1.48M
March 26, 2026	1,810	1,810	1,810	1,810	1,786	1.81M
March 25, 2026	1,775	1,802	1,802	1,846	1,775	388,312
March 24, 2026	1,802	1,804	1,804	1,826	1,766	151,524
March 23, 2026	1,750	1,804	1,804	1,849	1,750	387,815
March 20, 2026	1,776	1,833	1,833	1,856	1,776	1.05M
March 19, 2026	1,814	1,799	1,799	1,814	1,756	910,031
March 18, 2026	1,757	1,820	1,820	1,825	1,757	816,772
March 17, 2026	1,774	1,785	1,785	1,812	1,770	824,675
March 16, 2026	1,725	1,798	1,798	1,808	1,725	817,431
March 13, 2026	1,775	1,747	1,747	1,775	1,700	747,102
March 12, 2026	1,720	1,721	1,721	1,760	1,712	437,791
March 11, 2026	1,727	1,765	1,765	1,765	1,710	816,136
March 10, 2026	1,631	1,727	1,727	1,727	1,631	594,055
March 09, 2026	1,610	1,631	1,631	1,683	1,578	606,190
March 06, 2026	1,760	1,605	1,605	1,799	1,603	556,685
March 05, 2026	1,727	1,744	1,744	1,760	1,727	543,385
March 04, 2026	1,725	1,748	1,748	1,760	1,690	447,887
March 03, 2026	1,824	1,730	1,730	1,825	1,725	892,692
March 02, 2026	1,839	1,850	1,850	1,863	1,805	405,085
February 27, 2026	1,859	1,860	1,860	1,869	1,830	892,431
February 26, 2026	1,822	1,843	1,843	1,851	1,805	291,014
February 25, 2026	1,811	1,815	1,815	1,850	1,811	377,215
February 24, 2026	1,825	1,840	1,840	1,840	1,801	150,281
February 23, 2026	1,834	1,826	1,826	1,862	1,826	284,831
February 20, 2026	1,820	1,815	1,815	1,832	1,771	194,445
February 19, 2026	1,874	1,832	1,832	1,879	1,829	227,245
February 18, 2026	1,825	1,874	1,874	1,920	1,781	1.8M
February 17, 2026	1,758	1,764	1,764	1,771	1,728	441,131
February 16, 2026	1,760	1,760	1,760	1,778	1,750	101,500
February 13, 2026	1,760	1,759	1,759	1,782	1,736	347,205
February 12, 2026	1,775	1,799	1,799	1,800	1,767	394,022