Grindrod Limited (JSE:GNDP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,900.00
+99.00 (1.01%)
At close: Dec 5, 2025
Grindrod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9,450.00 | 9,724.00 | 9,450.00 | 9,451.00 | 9,451.00 | -0.52% | 11,084 |
| Oct 13, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 950 |
| Oct 10, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.53% | 10,300 |
| Oct 9, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.63% | 11,083 |
| Oct 8, 2025 | 9,550.00 | 9,550.00 | 9,510.00 | 9,510.00 | 9,510.00 | -0.94% | 6,646 |
| Oct 7, 2025 | 9,600.00 | 9,601.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.52% | 8,999 |
| Oct 6, 2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.55% | 17,594 |
| Oct 3, 2025 | 9,700.00 | 9,703.00 | 9,700.00 | 9,703.00 | 9,703.00 | 0.33% | 2,313 |
| Oct 2, 2025 | 9,700.00 | 9,710.00 | 9,671.00 | 9,671.00 | 9,671.00 | -0.30% | 8,634 |
| Oct 1, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,869 |
| Sep 30, 2025 | 9,610.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 0.94% | 693 |
| Sep 29, 2025 | 9,900.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,610.00 | -1.03% | 7,000 |
| Sep 26, 2025 | 9,999.00 | 9,999.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 4,124 |
| Sep 25, 2025 | 9,711.00 | 9,711.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.10% | 2,000 |
| Sep 23, 2025 | 9,550.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1.57% | 1,714 |
| Sep 22, 2025 | 9,620.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.73% | 24,685 |
| Sep 19, 2025 | 9,900.00 | 9,900.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.21% | 4,419 |
| Sep 18, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 11,011 |
| Sep 17, 2025 | 10,001.00 | 10,001.00 | 9,700.00 | 9,900.00 | 9,900.00 | -5.68% | 8,805 |
| Sep 16, 2025 | 10,498.00 | 10,498.00 | 10,496.00 | 10,496.00 | 10,016.00 | 3.92% | 1,946 |
| Sep 15, 2025 | 10,105.00 | 10,105.00 | 10,100.00 | 10,100.00 | 9,638.11 | -2.60% | 30,040 |
| Sep 12, 2025 | 10,487.00 | 10,487.00 | 10,370.00 | 10,370.00 | 9,895.76 | 0.68% | 1,567 |
| Sep 11, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,828.96 | 3.00% | 9,417 |
| Sep 10, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,542.68 | -0.99% | 45,192 |
| Sep 9, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,638.11 | -0.16% | 5,445 |
| Sep 8, 2025 | 10,514.00 | 10,515.00 | 10,116.00 | 10,116.00 | 9,653.38 | -3.19% | 2,982 |
| Sep 5, 2025 | 10,448.00 | 10,449.00 | 10,448.00 | 10,449.00 | 9,971.15 | -0.58% | 3,500 |
| Sep 4, 2025 | 10,029.36 | 10,029.36 | 10,029.36 | 10,510.00 | 10,029.36 | - | - |
| Sep 3, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,029.36 | 0.10% | 1,904 |
| Sep 2, 2025 | 10,300.00 | 10,500.00 | 10,057.00 | 10,500.00 | 10,019.82 | 1.94% | 2,099 |
| Sep 1, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,828.96 | - | 2,898 |
| Aug 29, 2025 | 10,009.00 | 10,300.00 | 10,008.00 | 10,300.00 | 9,828.96 | 0.76% | 9,739 |
| Aug 28, 2025 | 10,301.00 | 10,301.00 | 10,222.00 | 10,222.00 | 9,754.53 | -0.77% | 5,336 |
| Aug 27, 2025 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 9,829.92 | -2.82% | 2,649 |
| Aug 26, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,115.24 | 0.95% | 1,791 |
| Aug 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,019.82 | -0.94% | 1,361 |
| Aug 22, 2025 | 10,115.24 | 10,115.24 | 10,115.24 | 10,600.00 | 10,115.24 | - | - |
| Aug 21, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,115.24 | 0.95% | 2,380 |
| Aug 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,019.82 | - | 1,134 |
| Aug 19, 2025 | 10,234.00 | 10,500.00 | 10,234.00 | 10,500.00 | 10,019.82 | - | 100 |
| Aug 18, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,019.82 | -0.94% | 5,470 |
| Aug 15, 2025 | 10,115.24 | 10,115.24 | 10,115.24 | 10,600.00 | 10,115.24 | - | - |
| Aug 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,115.24 | - | 2,960 |
| Aug 13, 2025 | 10,250.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,115.24 | 2.41% | 6,548 |
| Aug 12, 2025 | 10,351.00 | 10,351.00 | 10,351.00 | 10,351.00 | 9,877.63 | 0.98% | 350 |
| Aug 11, 2025 | 10,549.00 | 10,549.00 | 10,251.00 | 10,251.00 | 9,782.20 | -2.82% | 157 |
| Aug 8, 2025 | 10,340.00 | 10,549.00 | 10,340.00 | 10,549.00 | 10,066.58 | 2.02% | 2,432 |
| Aug 7, 2025 | 10,341.00 | 10,341.00 | 10,340.00 | 10,340.00 | 9,867.13 | -1.98% | 2,704 |
| Aug 6, 2025 | 10,066.58 | 10,066.58 | 10,066.58 | 10,549.00 | 10,066.58 | - | - |
| Aug 5, 2025 | 10,499.00 | 10,549.00 | 10,251.00 | 10,549.00 | 10,066.58 | 0.47% | 16,928 |
| Aug 4, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,019.82 | - | 11,976 |
| Aug 1, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,019.82 | 3.96% | 2,683 |
| Jul 31, 2025 | 9,638.11 | 9,638.11 | 9,638.11 | 10,100.00 | 9,638.11 | - | - |
| Jul 30, 2025 | 9,638.11 | 9,638.11 | 9,638.11 | 10,100.00 | 9,638.11 | - | - |
| Jul 29, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,638.11 | - | 112 |
| Jul 28, 2025 | 9,638.11 | 9,638.11 | 9,638.11 | 10,100.00 | 9,638.11 | - | - |
| Jul 25, 2025 | 9,638.11 | 9,638.11 | 9,638.11 | 10,100.00 | 9,638.11 | - | - |
| Jul 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,638.11 | - | 2,362 |
| Jul 23, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 9,638.11 | -1.46% | 16,339 |
| Jul 22, 2025 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 9,781.25 | 2.51% | 5,782 |
| Jul 21, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,541.73 | 1.51% | 6,689 |
| Jul 18, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,399.54 | -1.49% | 216 |