Grindrod Limited (JSE:GNDP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,270
-228 (-2.17%)
Last updated: Mar 9, 2026, 1:45 PM SAST
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,050.00 | 10,300.00 | 10,050.00 | 10,300.00 | - | -1.89% | - |
| Mar 6, 2026 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | - | - |
| Mar 5, 2026 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | - | - |
| Mar 4, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,498.00 | 10,498.00 | -0.02% | 14,142 |
| Mar 3, 2026 | 10,100.00 | 10,501.00 | 10,100.00 | 10,500.00 | 10,500.00 | -5.01% | 10,080 |
| Mar 2, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 27, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 26, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 25, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 0.49% | 4,000 |
| Feb 24, 2026 | 10,101.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 8.90% | 11,511 |
| Feb 23, 2026 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 0.01% | 457 |
| Feb 20, 2026 | 9,810.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | -0.98% | 6,460 |
| Feb 19, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.01% | 35,308 |
| Feb 18, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | - |
| Feb 17, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 2.03% | 12 |
| Feb 16, 2026 | 9,780.00 | 9,801.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.81% | 8,533 |
| Feb 13, 2026 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | - | 4,700 |
| Feb 12, 2026 | 9,850.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.30% | 1,661 |
| Feb 11, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.49% | 154 |
| Feb 10, 2026 | 9,999.00 | 9,999.00 | 9,775.00 | 9,999.00 | 9,999.00 | -0.01% | 5,048 |
| Feb 9, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1.88% | 6,068 |
| Feb 6, 2026 | 9,999.00 | 10,000.00 | 9,815.00 | 9,815.00 | 9,815.00 | -1.16% | 2,850 |
| Feb 5, 2026 | 10,000.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 2,930 |
| Feb 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Feb 3, 2026 | 10,099.00 | 10,099.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.70% | 3,700 |
| Feb 2, 2026 | 9,935.00 | 9,938.00 | 9,930.00 | 9,930.00 | 9,930.00 | -1.68% | 10,814 |
| Jan 30, 2026 | 9,940.00 | 10,100.00 | 9,940.00 | 10,100.00 | 10,100.00 | - | 900 |
| Jan 29, 2026 | 9,930.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.00% | 20,500 |
| Jan 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 27, 2026 | 10,199.00 | 10,199.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.76% | 885 |
| Jan 26, 2026 | 9,926.00 | 10,200.00 | 9,900.00 | 9,925.00 | 9,925.00 | - | 17,300 |
| Jan 23, 2026 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 1,377 |
| Jan 22, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.01% | 110 |
| Jan 21, 2026 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | -3.38% | 150 |
| Jan 20, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | 5 |
| Jan 19, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 3.01% | 500 |
| Jan 16, 2026 | 9,930.00 | 9,998.00 | 9,930.00 | 9,998.00 | 9,998.00 | -0.02% | 8,000 |
| Jan 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 14, 2026 | 9,975.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.25% | 6,560 |
| Jan 13, 2026 | 9,976.00 | 9,976.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.25% | 627 |
| Jan 12, 2026 | 9,976.00 | 10,000.00 | 9,976.00 | 10,000.00 | 10,000.00 | -1.96% | 640 |
| 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 |
| Oct 27, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | 13,093 |
| Oct 24, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | - |
| Oct 23, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | - |
| Oct 22, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | - |
| Oct 21, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | 40 |
| Oct 20, 2025 | 9,725.00 | 9,750.00 | 9,501.00 | 9,750.00 | 9,750.00 | 0.26% | 1,800 |
| Oct 17, 2025 | 9,500.00 | 9,725.00 | 9,500.00 | 9,725.00 | 9,725.00 | 2.37% | 6,964 |
| Oct 16, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Oct 15, 2025 | 9,501.00 | 9,503.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.52% | 19,953 |