Grindrod Ltd - Price History
Monthly price history for GND.JO (Grindrod Ltd)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ZAR13.44 | ZAR13.44 |
April 2024 | ZAR13 | ZAR13 |
March 2024 | ZAR12.60 | ZAR12.98 |
February 2024 | ZAR12.90 | ZAR12.90 |
January 2024 | ZAR12.17 | ZAR12.17 |
December 2023 | ZAR11.46 | ZAR11.46 |
November 2023 | ZAR10.35 | ZAR10.35 |
October 2023 | ZAR10.85 | ZAR10.85 |
September 2023 | ZAR11.53 | ZAR11.53 |
August 2023 | ZAR10.62 | ZAR10.62 |
July 2023 | ZAR9.55 | ZAR9.55 |
June 2023 | ZAR9.57 | ZAR9.57 |
May 2023 | ZAR9.03 | ZAR9.03 |
April 2023 | ZAR9.82 | ZAR9.82 |
March 2023 | ZAR9.12 | ZAR9.12 |
February 2023 | ZAR10.02 | ZAR10.27 |
January 2023 | ZAR10.17 | ZAR10.43 |
December 2022 | ZAR9.75 | ZAR10 |
November 2022 | ZAR10.33 | ZAR11.18 |
October 2022 | ZAR9.57 | ZAR10.36 |
September 2022 | ZAR8.38 | ZAR9.07 |
August 2022 | ZAR9.71 | ZAR10.69 |
July 2022 | ZAR8.01 | ZAR8.82 |
June 2022 | ZAR8.18 | ZAR9 |
May 2022 | ZAR7.60 | ZAR8.36 |
April 2022 | ZAR6.22 | ZAR6.85 |
March 2022 | ZAR6.15 | ZAR6.77 |
February 2022 | ZAR5.19 | ZAR5.88 |
January 2022 | ZAR4.14 | ZAR4.69 |
December 2021 | ZAR4.37 | ZAR4.95 |
November 2021 | ZAR4.11 | ZAR4.66 |
October 2021 | ZAR4.53 | ZAR5.13 |
September 2021 | ZAR4.24 | ZAR4.80 |
August 2021 | ZAR4.39 | ZAR4.97 |
July 2021 | ZAR3.93 | ZAR4.45 |
June 2021 | ZAR4.29 | ZAR4.86 |
May 2021 | ZAR4.22 | ZAR4.78 |
April 2021 | ZAR4.18 | ZAR4.73 |
March 2021 | ZAR4.24 | ZAR4.80 |
February 2021 | ZAR4.41 | ZAR5 |
January 2021 | ZAR4.36 | ZAR4.94 |
December 2020 | ZAR4.46 | ZAR5.05 |
November 2020 | ZAR3.71 | ZAR4.20 |
October 2020 | ZAR3.32 | ZAR3.76 |
September 2020 | ZAR3.07 | ZAR3.48 |
August 2020 | ZAR3.19 | ZAR3.61 |
July 2020 | ZAR3.30 | ZAR3.74 |
June 2020 | ZAR2.71 | ZAR3.07 |
May 2020 | ZAR2.70 | ZAR3.06 |
April 2020 | ZAR3.05 | ZAR3.46 |
March 2020 | ZAR2.69 | ZAR3.05 |
February 2020 | ZAR3.59 | ZAR4.25 |
January 2020 | ZAR4.05 | ZAR4.80 |
December 2019 | ZAR4.24 | ZAR5.03 |
November 2019 | ZAR4.36 | ZAR5.17 |
October 2019 | ZAR4.08 | ZAR4.84 |
September 2019 | ZAR3.80 | ZAR4.50 |
August 2019 | ZAR3.66 | ZAR4.39 |
July 2019 | ZAR5.04 | ZAR6.04 |
June 2019 | ZAR5.06 | ZAR6.06 |
May 2019 | ZAR5.96 | ZAR7.14 |
April 2019 | ZAR6.41 | ZAR7.68 |
March 2019 | ZAR6.38 | ZAR7.65 |
February 2019 | ZAR6.80 | ZAR8.30 |
January 2019 | ZAR6.26 | ZAR7.64 |
December 2018 | ZAR5.04 | ZAR6.15 |
November 2018 | ZAR5.33 | ZAR6.50 |
October 2018 | ZAR5.42 | ZAR6.62 |
September 2018 | ZAR6.39 | ZAR7.80 |
August 2018 | ZAR6.94 | ZAR8.47 |
July 2018 | ZAR6.43 | ZAR7.85 |
June 2018 | ZAR7.68 | ZAR9.38 |
May 2018 | ZAR6.36 | ZAR7.77 |
April 2018 | ZAR6.73 | ZAR8.21 |
March 2018 | ZAR6.44 | ZAR7.86 |
February 2018 | ZAR6.47 | ZAR7.89 |
January 2018 | ZAR6.15 | ZAR7.51 |
December 2017 | ZAR6.39 | ZAR7.80 |
November 2017 | ZAR6.33 | ZAR7.73 |
October 2017 | ZAR7.29 | ZAR8.89 |
September 2017 | ZAR6.46 | ZAR7.88 |
August 2017 | ZAR6.32 | ZAR7.72 |
July 2017 | ZAR5.79 | ZAR7.07 |
June 2017 | ZAR5.18 | ZAR6.32 |
May 2017 | ZAR5.34 | ZAR6.52 |
April 2017 | ZAR5.63 | ZAR6.87 |
March 2017 | ZAR6.69 | ZAR8.17 |
February 2017 | ZAR6.38 | ZAR7.79 |
January 2017 | ZAR6.62 | ZAR8.08 |
December 2016 | ZAR6.29 | ZAR7.68 |
November 2016 | ZAR6.51 | ZAR7.94 |
October 2016 | ZAR5.20 | ZAR6.35 |
September 2016 | ZAR5.39 | ZAR6.58 |
August 2016 | ZAR5.36 | ZAR6.54 |
July 2016 | ZAR5.41 | ZAR6.60 |
June 2016 | ZAR5.37 | ZAR6.55 |
May 2016 | ZAR5 | ZAR6.11 |
April 2016 | ZAR6.70 | ZAR8.17 |
March 2016 | ZAR5.39 | ZAR6.58 |
February 2016 | ZAR4.26 | ZAR5.23 |
January 2016 | ZAR4.61 | ZAR5.66 |
December 2015 | ZAR5.26 | ZAR6.45 |
November 2015 | ZAR6.29 | ZAR7.72 |
October 2015 | ZAR6.97 | ZAR8.55 |
September 2015 | ZAR6.87 | ZAR8.43 |
August 2015 | ZAR6.55 | ZAR8.11 |
July 2015 | ZAR6.17 | ZAR7.64 |
June 2015 | ZAR6.21 | ZAR7.68 |
May 2015 | ZAR7.34 | ZAR9.08 |
April 2015 | ZAR7.52 | ZAR9.31 |
March 2015 | ZAR8.03 | ZAR9.94 |
February 2015 | ZAR8.32 | ZAR10.42 |
January 2015 | ZAR8.30 | ZAR10.40 |
December 2014 | ZAR10.22 | ZAR12.80 |
November 2014 | ZAR10.47 | ZAR13.11 |
October 2014 | ZAR10.31 | ZAR12.91 |
September 2014 | ZAR10.30 | ZAR12.89 |
August 2014 | ZAR11.23 | ZAR14.14 |
July 2014 | ZAR11.86 | ZAR14.93 |
June 2014 | ZAR12.06 | ZAR15.18 |
May 2014 | ZAR12.73 | ZAR16.02 |
April 2014 | ZAR11.30 | ZAR14.22 |
March 2014 | ZAR11.57 | ZAR14.57 |
February 2014 | ZAR11.60 | ZAR14.71 |
January 2014 | ZAR11.40 | ZAR14.45 |
December 2013 | ZAR12.63 | ZAR16.01 |
November 2013 | ZAR11.69 | ZAR14.82 |
October 2013 | ZAR10.88 | ZAR13.80 |
September 2013 | ZAR11.23 | ZAR14.24 |
August 2013 | ZAR10.41 | ZAR13.30 |
July 2013 | ZAR10.24 | ZAR13.09 |
June 2013 | ZAR9.39 | ZAR12 |
May 2013 | ZAR8.99 | ZAR11.49 |
April 2013 | ZAR8.40 | ZAR10.74 |
March 2013 | ZAR8.94 | ZAR11.43 |
February 2013 | ZAR7.90 | ZAR10.17 |
January 2013 | ZAR7.36 | ZAR9.48 |
December 2012 | ZAR7.03 | ZAR9.05 |
November 2012 | ZAR6.86 | ZAR8.83 |
October 2012 | ZAR6.60 | ZAR8.50 |
September 2012 | ZAR6.30 | ZAR8.11 |
August 2012 | ZAR6.50 | ZAR8.46 |
July 2012 | ZAR5.67 | ZAR7.39 |
June 2012 | ZAR5.92 | ZAR7.71 |
May 2012 | ZAR6.31 | ZAR8.22 |
April 2012 | ZAR6.82 | ZAR8.88 |
March 2012 | ZAR6.62 | ZAR8.62 |
February 2012 | ZAR6.53 | ZAR8.57 |
January 2012 | ZAR6.50 | ZAR8.53 |
December 2011 | ZAR6.09 | ZAR8 |
November 2011 | ZAR6.62 | ZAR8.68 |
October 2011 | ZAR6.53 | ZAR8.57 |
September 2011 | ZAR6.53 | ZAR8.57 |
August 2011 | ZAR6.28 | ZAR8.34 |
July 2011 | ZAR5.95 | ZAR7.91 |
June 2011 | ZAR6 | ZAR7.97 |
May 2011 | ZAR6.15 | ZAR8.17 |
April 2011 | ZAR6.28 | ZAR8.35 |
March 2011 | ZAR6.37 | ZAR8.47 |
February 2011 | ZAR6.48 | ZAR8.77 |
January 2011 | ZAR6.79 | ZAR9.20 |
December 2010 | ZAR8 | ZAR10.83 |
November 2010 | ZAR7.60 | ZAR10.29 |
October 2010 | ZAR7.17 | ZAR9.71 |
September 2010 | ZAR7.09 | ZAR9.60 |
August 2010 | ZAR6.43 | ZAR8.85 |
July 2010 | ZAR6.36 | ZAR8.76 |
June 2010 | ZAR5.95 | ZAR8.19 |
May 2010 | ZAR6.26 | ZAR8.63 |
April 2010 | ZAR6.80 | ZAR9.37 |
March 2010 | ZAR6.35 | ZAR8.75 |
February 2010 | ZAR5.98 | ZAR8.40 |
January 2010 | ZAR6.12 | ZAR8.60 |
December 2009 | ZAR7.23 | ZAR10.16 |
November 2009 | ZAR7.24 | ZAR10.17 |
October 2009 | ZAR7.33 | ZAR10.30 |
September 2009 | ZAR6.47 | ZAR9.08 |
August 2009 | ZAR6.83 | ZAR9.77 |
July 2009 | ZAR6.19 | ZAR8.85 |
June 2009 | ZAR5.67 | ZAR8.11 |
May 2009 | ZAR6.23 | ZAR8.91 |
April 2009 | ZAR5.57 | ZAR7.97 |
March 2009 | ZAR4.83 | ZAR6.91 |
February 2009 | ZAR4.98 | ZAR7.51 |
January 2009 | ZAR5.06 | ZAR7.63 |
December 2008 | ZAR5.80 | ZAR8.74 |
November 2008 | ZAR4.89 | ZAR7.37 |
October 2008 | ZAR5.30 | ZAR8 |
September 2008 | ZAR6.74 | ZAR10.17 |
August 2008 | ZAR9.19 | ZAR14.28 |
July 2008 | ZAR8.78 | ZAR13.65 |
June 2008 | ZAR9.65 | ZAR15 |
May 2008 | ZAR9.74 | ZAR15.14 |
April 2008 | ZAR9.50 | ZAR14.77 |
March 2008 | ZAR8.10 | ZAR12.60 |
February 2008 | ZAR8.69 | ZAR13.77 |
January 2008 | ZAR7.20 | ZAR11.40 |
December 2007 | ZAR8.45 | ZAR13.38 |
November 2007 | ZAR8.84 | ZAR14 |
October 2007 | ZAR9.08 | ZAR14.37 |
September 2007 | ZAR9.30 | ZAR14.73 |
August 2007 | ZAR8.78 | ZAR14.10 |
July 2007 | ZAR8.45 | ZAR13.57 |
June 2007 | ZAR7.84 | ZAR12.60 |
May 2007 | ZAR8.29 | ZAR13.31 |
April 2007 | ZAR7.02 | ZAR11.27 |
March 2007 | ZAR6.05 | ZAR9.71 |
February 2007 | ZAR6 | ZAR9.85 |
January 2007 | ZAR5.93 | ZAR9.74 |
December 2006 | ZAR5.42 | ZAR8.91 |
November 2006 | ZAR5.15 | ZAR8.45 |
October 2006 | ZAR5.11 | ZAR8.40 |
September 2006 | ZAR4.90 | ZAR8.05 |
August 2006 | ZAR4.38 | ZAR7.35 |
July 2006 | ZAR4.11 | ZAR6.91 |
June 2006 | ZAR3.96 | ZAR6.66 |
May 2006 | ZAR4.06 | ZAR6.83 |
April 2006 | ZAR4.49 | ZAR7.54 |
March 2006 | ZAR4.55 | ZAR7.65 |
February 2006 | ZAR4.57 | ZAR7.85 |
January 2006 | ZAR4.65 | ZAR8 |
December 2005 | ZAR4.24 | ZAR7.28 |
November 2005 | ZAR3.97 | ZAR6.83 |
October 2005 | ZAR3.85 | ZAR6.63 |
September 2005 | ZAR3.73 | ZAR32.10 |
August 2005 | ZAR3.60 | ZAR31.48 |
July 2005 | ZAR3.13 | ZAR27.42 |
June 2005 | ZAR2.90 | ZAR25.42 |
May 2005 | ZAR3.13 | ZAR27.39 |
April 2005 | ZAR2.61 | ZAR22.85 |
March 2005 | ZAR2.87 | ZAR25.14 |
February 2005 | ZAR2.98 | ZAR26.79 |
January 2005 | ZAR2.58 | ZAR23.19 |
December 2004 | ZAR2.51 | ZAR22.56 |
November 2004 | ZAR2.51 | ZAR22.56 |
October 2004 | ZAR1.94 | ZAR17.43 |
September 2004 | ZAR1.75 | ZAR15.77 |
August 2004 | ZAR1.50 | ZAR13.48 |
July 2004 | ZAR1.49 | ZAR13.72 |
June 2004 | ZAR1.28 | ZAR11.71 |
May 2004 | ZAR1.20 | ZAR11 |
April 2004 | ZAR1.28 | ZAR11.71 |
March 2004 | ZAR1.30 | ZAR11.94 |
February 2004 | ZAR1.10 | ZAR10.28 |
January 2004 | ZAR0.85 | ZAR8 |
December 2003 | ZAR0.72 | ZAR6.80 |
November 2003 | ZAR0.73 | ZAR6.83 |
October 2003 | ZAR0.64 | ZAR6 |
September 2003 | ZAR0.52 | ZAR4.88 |
August 2003 | ZAR0.48 | ZAR4.57 |
July 2003 | ZAR0.39 | ZAR3.77 |
June 2003 | ZAR0.38 | ZAR3.60 |
May 2003 | ZAR0.37 | ZAR3.57 |
April 2003 | ZAR0.37 | ZAR3.54 |
March 2003 | ZAR0.39 | ZAR3.74 |
February 2003 | ZAR0.39 | ZAR3.94 |
January 2003 | ZAR0.36 | ZAR3.60 |
December 2002 | ZAR0.40 | ZAR4 |
November 2002 | ZAR0.40 | ZAR3.97 |
October 2002 | ZAR0.37 | ZAR3.68 |
September 2002 | ZAR0.35 | ZAR3.48 |
August 2002 | ZAR0.35 | ZAR3.54 |
July 2002 | ZAR0.31 | ZAR3.20 |
June 2002 | ZAR0.30 | ZAR3.08 |
May 2002 | ZAR0.31 | ZAR3.14 |
April 2002 | ZAR0.33 | ZAR3.37 |
March 2002 | ZAR0.34 | ZAR3.43 |
February 2002 | ZAR0.34 | ZAR3.60 |
January 2002 | ZAR0.31 | ZAR3.26 |
December 2001 | ZAR0.28 | ZAR2.92 |
November 2001 | ZAR0.24 | ZAR2.57 |
October 2001 | ZAR0.23 | ZAR2.46 |
September 2001 | ZAR0.21 | ZAR2.26 |
August 2001 | ZAR0.21 | ZAR2.26 |
July 2001 | ZAR0.17 | ZAR1.80 |
June 2001 | ZAR0.18 | ZAR1.91 |
May 2001 | ZAR0.19 | ZAR2 |
April 2001 | ZAR0.18 | ZAR1.94 |
March 2001 | ZAR0.17 | ZAR1.86 |
February 2001 | ZAR0.15 | ZAR1.71 |
January 2001 | ZAR0.16 | ZAR1.83 |
December 2000 | ZAR0.15 | ZAR1.74 |
November 2000 | ZAR0.13 | ZAR1.51 |
October 2000 | ZAR0.12 | ZAR1.31 |
September 2000 | ZAR0.13 | ZAR1.43 |
August 2000 | ZAR0.11 | ZAR1.29 |
July 2000 | ZAR0.09 | ZAR1.03 |
June 2000 | ZAR0.09 | ZAR1.04 |
May 2000 | ZAR0.08 | ZAR0.94 |
April 2000 | ZAR0.08 | ZAR0.91 |
March 2000 | ZAR0.07 | ZAR0.80 |
February 2000 | ZAR0.07 | ZAR0.86 |
January 2000 | ZAR0.09 | ZAR1.06 |
December 1999 | ZAR0.08 | ZAR0.89 |
November 1999 | ZAR0.07 | ZAR0.86 |
October 1999 | ZAR0.07 | ZAR0.86 |
September 1999 | ZAR0.06 | ZAR0.69 |
August 1999 | ZAR0.07 | ZAR0.80 |
July 1999 | ZAR0.07 | ZAR0.86 |
June 1999 | ZAR0.05 | ZAR0.60 |
May 1999 | ZAR0.06 | ZAR0.70 |
April 1999 | ZAR0.07 | ZAR0.86 |
March 1999 | ZAR0.07 | ZAR0.82 |
February 1999 | ZAR0.07 | ZAR0.82 |
January 1999 | ZAR0.09 | ZAR1.09 |
December 1998 | ZAR0.07 | ZAR0.89 |
November 1998 | ZAR0.06 | ZAR0.77 |
October 1998 | ZAR0.07 | ZAR0.89 |
September 1998 | ZAR0.09 | ZAR1.14 |
August 1998 | ZAR0.07 | ZAR0.86 |
July 1998 | ZAR0.09 | ZAR1.14 |
June 1998 | ZAR0.09 | ZAR1.14 |
May 1998 | ZAR0.10 | ZAR1.28 |
April 1998 | ZAR0.09 | ZAR1.21 |
March 1998 | ZAR0.08 | ZAR1 |
February 1998 | ZAR0.08 | ZAR1.03 |
January 1998 | ZAR0.09 | ZAR1.17 |
December 1997 | ZAR0.09 | ZAR1.23 |
November 1997 | ZAR0.09 | ZAR1.23 |
October 1997 | ZAR0.11 | ZAR1.54 |
September 1997 | ZAR0.12 | ZAR1.66 |
August 1997 | ZAR0.12 | ZAR1.71 |
July 1997 | ZAR0.16 | ZAR2.29 |
June 1997 | ZAR0.14 | ZAR1.94 |
May 1997 | ZAR0.16 | ZAR2.26 |
April 1997 | ZAR0.15 | ZAR2.17 |
March 1997 | ZAR0.17 | ZAR2.43 |
February 1997 | ZAR0.18 | ZAR2.57 |
January 1997 | ZAR0.19 | ZAR2.71 |
December 1996 | ZAR0.18 | ZAR2.68 |
November 1996 | ZAR0.19 | ZAR2.80 |
October 1996 | ZAR0.19 | ZAR2.80 |
September 1996 | ZAR0.20 | ZAR2.86 |
August 1996 | ZAR0.21 | ZAR3.08 |
July 1996 | ZAR0.20 | ZAR3 |
June 1996 | ZAR0.41 | ZAR6.06 |
GND.JO
Price: ZAR13.44
Dividend Yield: 0.00%
Forward Dividend Yield: 2.63%
Payout Ratio: 2324.32%
Dividend Per Share: 34.40 ZAc
Earnings Per Share: 1.48 ZAc
P/E Ratio: 8.74
Exchange: JNB
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 8.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2