Grindrod Limited (JSE:GND)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,168.00
+28.00 (1.31%)
Apr 29, 2026, 12:10 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,100.00 | 2,163.00 | 2,097.00 | 2,140.00 | 2,140.00 | 1.52% | 8,647,117 |
| Apr 24, 2026 | 2,091.00 | 2,110.00 | 2,058.00 | 2,108.00 | 2,108.00 | -0.09% | 384,152 |
| Apr 23, 2026 | 2,170.00 | 2,170.00 | 2,093.00 | 2,110.00 | 2,110.00 | -1.26% | 1,403,184 |
| Apr 22, 2026 | 2,110.00 | 2,137.00 | 2,090.00 | 2,137.00 | 2,137.00 | 1.76% | 430,263 |
| Apr 21, 2026 | 2,098.00 | 2,102.00 | 2,073.00 | 2,100.00 | 2,100.00 | 0.72% | 513,459 |
| Apr 20, 2026 | 2,090.00 | 2,095.00 | 2,058.00 | 2,085.00 | 2,085.00 | -0.43% | 413,451 |
| Apr 17, 2026 | 2,074.00 | 2,097.00 | 2,063.00 | 2,094.00 | 2,094.00 | 0.92% | 2,239,198 |
| Apr 16, 2026 | 2,074.00 | 2,092.00 | 2,062.00 | 2,075.00 | 2,075.00 | 0.10% | 5,743,660 |
| Apr 15, 2026 | 2,070.00 | 2,073.00 | 2,024.00 | 2,073.00 | 2,073.00 | 0.68% | 472,833 |
| Apr 14, 2026 | 2,090.00 | 2,130.00 | 2,038.00 | 2,059.00 | 2,059.00 | 0.78% | 1,090,833 |
| Apr 13, 2026 | 1,992.00 | 2,043.00 | 1,960.00 | 2,043.00 | 2,043.00 | 2.20% | 2,044,451 |
| Apr 10, 2026 | 1,968.00 | 2,003.00 | 1,960.00 | 1,999.00 | 1,999.00 | 1.11% | 421,849 |
| Apr 9, 2026 | 1,975.00 | 1,989.00 | 1,957.00 | 1,977.00 | 1,977.00 | -0.35% | 580,211 |
| Apr 8, 2026 | 1,994.00 | 1,999.00 | 1,936.00 | 1,984.00 | 1,984.00 | 0.56% | 1,324,875 |
| Apr 7, 2026 | 1,960.00 | 1,997.00 | 1,925.00 | 1,973.00 | 1,904.80 | 0.87% | 1,152,070 |
| Apr 2, 2026 | 1,945.00 | 1,956.00 | 1,900.00 | 1,956.00 | 1,888.39 | 0.57% | 402,500 |
| Apr 1, 2026 | 1,880.00 | 1,945.00 | 1,869.00 | 1,945.00 | 1,877.77 | 3.73% | 633,325 |
| Mar 31, 2026 | 1,824.00 | 1,875.00 | 1,816.00 | 1,875.00 | 1,810.19 | 2.74% | 402,089 |
| Mar 30, 2026 | 1,824.00 | 1,826.00 | 1,781.00 | 1,825.00 | 1,761.92 | 1.33% | 579,028 |
| Mar 27, 2026 | 1,800.00 | 1,815.00 | 1,745.00 | 1,801.00 | 1,738.75 | -0.50% | 1,483,161 |
| Mar 26, 2026 | 1,810.00 | 1,810.00 | 1,786.00 | 1,810.00 | 1,747.43 | 0.44% | 1,811,481 |
| Mar 25, 2026 | 1,775.00 | 1,846.00 | 1,775.00 | 1,802.00 | 1,739.71 | -0.11% | 394,874 |
| Mar 24, 2026 | 1,802.00 | 1,826.00 | 1,766.00 | 1,804.00 | 1,741.64 | - | 151,774 |
| Mar 23, 2026 | 1,750.00 | 1,849.00 | 1,750.00 | 1,804.00 | 1,741.64 | -1.58% | 387,815 |
| Mar 20, 2026 | 1,776.00 | 1,856.00 | 1,776.00 | 1,833.00 | 1,769.64 | 1.89% | 1,047,113 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,756.00 | 1,799.00 | 1,736.81 | -1.15% | 910,031 |
| Mar 18, 2026 | 1,757.00 | 1,825.00 | 1,757.00 | 1,820.00 | 1,757.09 | 1.96% | 816,772 |
| Mar 17, 2026 | 1,774.00 | 1,812.00 | 1,770.00 | 1,785.00 | 1,723.30 | -0.72% | 844,941 |
| Mar 16, 2026 | 1,725.00 | 1,808.00 | 1,725.00 | 1,798.00 | 1,735.85 | 2.92% | 817,431 |
| Mar 13, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,747.00 | 1,686.61 | 1.51% | 748,986 |
| Mar 12, 2026 | 1,720.00 | 1,760.00 | 1,712.00 | 1,721.00 | 1,661.51 | -2.49% | 440,042 |
| Mar 11, 2026 | 1,727.00 | 1,765.00 | 1,710.00 | 1,765.00 | 1,703.99 | 2.20% | 816,136 |
| Mar 10, 2026 | 1,631.00 | 1,727.00 | 1,631.00 | 1,727.00 | 1,667.30 | 5.89% | 594,055 |
| Mar 9, 2026 | 1,610.00 | 1,683.00 | 1,578.00 | 1,631.00 | 1,574.62 | 1.62% | 606,190 |
| Mar 6, 2026 | 1,760.00 | 1,799.00 | 1,603.00 | 1,605.00 | 1,549.52 | -7.97% | 2,780,761 |
| Mar 5, 2026 | 1,727.00 | 1,760.00 | 1,727.00 | 1,744.00 | 1,683.72 | -0.23% | 543,385 |
| Mar 4, 2026 | 1,725.00 | 1,760.00 | 1,690.00 | 1,748.00 | 1,687.58 | 1.04% | 447,887 |
| Mar 3, 2026 | 1,824.00 | 1,825.00 | 1,725.00 | 1,730.00 | 1,670.20 | -6.49% | 892,692 |
| Mar 2, 2026 | 1,839.00 | 1,863.00 | 1,805.00 | 1,850.00 | 1,786.05 | -0.54% | 405,085 |
| Feb 27, 2026 | 1,859.00 | 1,869.00 | 1,830.00 | 1,860.00 | 1,795.71 | 0.92% | 892,431 |
| Feb 26, 2026 | 1,822.00 | 1,851.00 | 1,805.00 | 1,843.00 | 1,779.29 | 1.54% | 291,014 |
| Feb 25, 2026 | 1,811.00 | 1,850.00 | 1,811.00 | 1,815.00 | 1,752.26 | -1.36% | 377,215 |
| Feb 24, 2026 | 1,825.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,776.40 | 0.77% | 150,281 |
| Feb 23, 2026 | 1,834.00 | 1,862.00 | 1,826.00 | 1,826.00 | 1,762.88 | 0.61% | 284,831 |
| Feb 20, 2026 | 1,820.00 | 1,832.00 | 1,771.00 | 1,815.00 | 1,752.26 | -0.93% | 194,445 |
| Feb 19, 2026 | 1,874.00 | 1,879.00 | 1,829.00 | 1,832.00 | 1,768.67 | -2.24% | 227,245 |
| Feb 18, 2026 | 1,825.00 | 1,920.00 | 1,781.00 | 1,874.00 | 1,809.22 | 6.24% | 1,795,283 |
| Feb 17, 2026 | 1,758.00 | 1,771.00 | 1,728.00 | 1,764.00 | 1,703.02 | 0.23% | 441,131 |
| Feb 16, 2026 | 1,760.00 | 1,778.00 | 1,750.00 | 1,760.00 | 1,699.16 | 0.06% | 101,500 |
| Feb 13, 2026 | 1,760.00 | 1,782.00 | 1,736.00 | 1,759.00 | 1,698.20 | -2.22% | 347,205 |
| Feb 12, 2026 | 1,775.00 | 1,800.00 | 1,767.00 | 1,799.00 | 1,736.81 | 0.50% | 394,022 |
| Feb 11, 2026 | 1,759.00 | 1,820.00 | 1,759.00 | 1,790.00 | 1,728.13 | 1.13% | 921,508 |
| Feb 10, 2026 | 1,794.00 | 1,795.00 | 1,760.00 | 1,770.00 | 1,708.82 | -1.34% | 563,790 |
| Feb 9, 2026 | 1,791.00 | 1,828.00 | 1,785.00 | 1,794.00 | 1,731.99 | -1.27% | 373,499 |
| Feb 6, 2026 | 1,830.00 | 1,852.00 | 1,791.00 | 1,817.00 | 1,754.19 | -0.76% | 490,591 |
| Feb 5, 2026 | 1,812.00 | 1,844.00 | 1,779.00 | 1,831.00 | 1,767.71 | 1.72% | 980,442 |
| Feb 4, 2026 | 1,753.00 | 1,813.00 | 1,736.00 | 1,800.00 | 1,737.78 | 2.68% | 1,748,170 |
| Feb 3, 2026 | 1,750.00 | 1,759.00 | 1,720.00 | 1,753.00 | 1,692.40 | 1.33% | 619,965 |
| Feb 2, 2026 | 1,687.00 | 1,738.00 | 1,667.00 | 1,730.00 | 1,670.20 | 0.46% | 251,615 |
| Jan 30, 2026 | 1,756.00 | 1,768.00 | 1,718.00 | 1,722.00 | 1,662.48 | -1.49% | 969,219 |
| Jan 29, 2026 | 1,710.00 | 1,761.00 | 1,710.00 | 1,748.00 | 1,687.58 | 0.87% | 524,278 |
| Jan 28, 2026 | 1,740.00 | 1,755.00 | 1,714.00 | 1,733.00 | 1,673.10 | 0.06% | 459,478 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,710.00 | 1,732.00 | 1,672.13 | -2.97% | 647,757 |
| Jan 26, 2026 | 1,772.00 | 1,791.00 | 1,767.00 | 1,785.00 | 1,723.30 | 0.68% | 728,161 |
| Jan 23, 2026 | 1,774.00 | 1,784.00 | 1,728.00 | 1,773.00 | 1,711.71 | -0.17% | 669,808 |
| Jan 22, 2026 | 1,704.00 | 1,780.00 | 1,704.00 | 1,776.00 | 1,714.61 | 3.86% | 923,438 |
| Jan 21, 2026 | 1,710.00 | 1,718.00 | 1,693.00 | 1,710.00 | 1,650.89 | - | 540,691 |
| Jan 20, 2026 | 1,714.00 | 1,727.00 | 1,699.00 | 1,710.00 | 1,650.89 | -0.23% | 386,334 |
| Jan 19, 2026 | 1,732.00 | 1,737.00 | 1,714.00 | 1,714.00 | 1,654.75 | -1.55% | 411,395 |
| Jan 16, 2026 | 1,719.00 | 1,750.00 | 1,707.00 | 1,741.00 | 1,680.82 | - | 1,567,453 |
| Jan 15, 2026 | 1,746.00 | 1,750.00 | 1,732.00 | 1,741.00 | 1,680.82 | -0.51% | 889,097 |
| Jan 14, 2026 | 1,711.00 | 1,774.00 | 1,711.00 | 1,750.00 | 1,689.51 | -0.62% | 502,427 |
| Jan 13, 2026 | 1,727.00 | 1,761.00 | 1,711.00 | 1,761.00 | 1,700.13 | 2.03% | 354,813 |
| Jan 12, 2026 | 1,753.00 | 1,765.00 | 1,725.00 | 1,726.00 | 1,666.34 | -1.88% | 385,065 |
| Jan 9, 2026 | 1,750.00 | 1,780.00 | 1,749.00 | 1,759.00 | 1,698.20 | 0.51% | 625,290 |
| Jan 8, 2026 | 1,700.00 | 1,758.00 | 1,700.00 | 1,750.00 | 1,689.51 | 1.45% | 1,090,509 |
| Jan 7, 2026 | 1,728.00 | 1,742.00 | 1,716.00 | 1,725.00 | 1,665.37 | -0.17% | 275,609 |
| Jan 6, 2026 | 1,685.00 | 1,740.00 | 1,685.00 | 1,728.00 | 1,668.27 | 1.83% | 336,802 |
| Jan 5, 2026 | 1,700.00 | 1,709.00 | 1,680.00 | 1,697.00 | 1,638.34 | -0.18% | 520,391 |
| Jan 2, 2026 | 1,700.00 | 1,705.00 | 1,678.00 | 1,700.00 | 1,641.24 | - | 393,648 |
| Dec 31, 2025 | 1,692.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,641.24 | 1.19% | 83,052 |
| Dec 30, 2025 | 1,648.00 | 1,707.00 | 1,648.00 | 1,680.00 | 1,621.93 | -0.88% | 320,137 |
| Dec 29, 2025 | 1,650.00 | 1,707.00 | 1,650.00 | 1,695.00 | 1,636.41 | 0.59% | 501,263 |
| Dec 24, 2025 | 1,660.00 | 1,685.00 | 1,647.00 | 1,685.00 | 1,626.76 | 1.51% | 1,139,607 |
| Dec 23, 2025 | 1,720.00 | 1,720.00 | 1,653.00 | 1,660.00 | 1,602.62 | -2.70% | 540,835 |
| Dec 22, 2025 | 1,696.00 | 1,738.00 | 1,675.00 | 1,706.00 | 1,647.03 | 0.65% | 683,827 |
| Dec 19, 2025 | 1,664.00 | 1,695.00 | 1,647.00 | 1,695.00 | 1,636.41 | 2.11% | 2,465,720 |
| Dec 18, 2025 | 1,629.00 | 1,666.00 | 1,616.00 | 1,660.00 | 1,602.62 | 1.72% | 505,709 |
| Dec 17, 2025 | 1,647.00 | 1,647.00 | 1,606.00 | 1,632.00 | 1,575.59 | -0.43% | 551,529 |
| Dec 15, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,639.00 | 1,582.35 | 0.99% | 427,128 |
| Dec 12, 2025 | 1,611.00 | 1,628.00 | 1,607.00 | 1,623.00 | 1,566.90 | 0.74% | 395,446 |
| Dec 11, 2025 | 1,640.00 | 1,640.00 | 1,587.00 | 1,611.00 | 1,555.31 | 0.62% | 419,186 |
| Dec 10, 2025 | 1,614.00 | 1,629.00 | 1,573.00 | 1,601.00 | 1,545.66 | -1.48% | 667,027 |
| Dec 9, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,568.83 | 0.18% | 574,141 |
| Dec 8, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,622.00 | 1,565.93 | 0.31% | 404,156 |
| Dec 5, 2025 | 1,658.00 | 1,658.00 | 1,610.00 | 1,617.00 | 1,561.11 | 0.12% | 651,945 |
| Dec 4, 2025 | 1,631.00 | 1,638.00 | 1,604.00 | 1,615.00 | 1,559.17 | -1.82% | 594,225 |
| Dec 3, 2025 | 1,650.00 | 1,654.00 | 1,639.00 | 1,645.00 | 1,588.14 | -0.42% | 966,626 |
| Dec 2, 2025 | 1,649.00 | 1,679.00 | 1,648.00 | 1,652.00 | 1,594.90 | -1.31% | 386,533 |
| Dec 1, 2025 | 1,676.00 | 1,680.00 | 1,651.00 | 1,674.00 | 1,616.14 | -0.12% | 379,921 |