Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.090	3.096	3.034	3.034	17,924	-0.03(-1.01%)
May 30, 2019	3.096	3.096	3.065	3.065	9,689	+0.00(+0.00%)
May 29, 2019	3.065	3.090	3.065	3.065	11,360	-0.02(-0.80%)
May 28, 2019	3.065	3.127	3.065	3.090	28,749	-0.05(-1.72%)
May 24, 2019	3.146	3.146	3.144	3.144	1,614	+0.07(+2.16%)
May 23, 2019	3.109	3.109	3.078	3.078	19,552	-0.02(-0.60%)
May 22, 2019	3.096	3.158	3.096	3.096	14,173	-0.03(-0.99%)
May 21, 2019	3.140	3.140	3.127	3.127	19,295	-0.03(-0.98%)
May 20, 2019	3.158	3.164	3.149	3.158	15,018	-0.15(-4.49%)
May 17, 2019	3.307	3.307	3.307	3.307	1,453	+0.02(+0.75%)
May 16, 2019	3.226	3.282	3.226	3.282	5,979	+0.06(+1.73%)
May 15, 2019	3.183	3.257	3.152	3.226	20,917	-0.09(-2.62%)
May 14, 2019		3.313	3.313	3.313	16	+0.00(+0.00%)
May 13, 2019	3.214	3.406	3.189	3.313	25,575	+0.06(+1.90%)
May 10, 2019	3.305	3.305	3.251	3.251	3,391	+0.01(+0.38%)
May 09, 2019		3.239	3.239	3.239	163	+0.00(+0.00%)
May 08, 2019	3.301	3.301	3.239	3.239	1,590	+0.04(+1.16%)
May 07, 2019		3.202	3.202	3.202	19	+0.00(+0.00%)
May 06, 2019	3.189	3.406	3.189	3.202	19,838	+0.01(+0.39%)
May 03, 2019	3.282	3.282	3.189	3.189	8,881	-0.03(-0.96%)
May 02, 2019	3.195	3.237	3.189	3.220	22,725	-0.03(-0.95%)
May 01, 2019	3.253	3.253	3.251	3.251	5,936	+0.00(+0.00%)
Apr 30, 2019	3.226	3.338	3.195	3.251	9,253	-0.07(-2.23%)
Apr 29, 2019	3.189	3.400	3.189	3.325	15,092	+0.13(+4.07%)
Apr 26, 2019	3.189	3.270	3.189	3.195	1,937	+0.01(+0.19%)
Apr 25, 2019	3.189	3.220	3.189	3.189	13,503	-0.01(-0.39%)
Apr 24, 2019	3.251	3.251	3.202	3.202	4,713	-0.20(-6.00%)
Apr 23, 2019	3.276	3.406	3.227	3.406	12,702	-0.01(-0.36%)
Apr 22, 2019	3.375	3.691	3.375	3.418	6,932	+0.11(+3.18%)
Apr 18, 2019	3.282	3.344	3.245	3.313	42,793	+0.06(+1.71%)
Apr 17, 2019	3.369	3.369	3.257	3.257	14,646	-0.12(-3.66%)
Apr 16, 2019	3.257	3.691	3.195	3.381	67,072	+0.24(+7.48%)
Apr 15, 2019	3.301	3.332	3.146	3.146	2,299	-0.19(-5.64%)
Apr 12, 2019	3.263	3.356	3.263	3.334	1,291	-0.02(-0.67%)
Apr 11, 2019	3.270	3.356	3.270	3.356	841	+0.11(+3.43%)
Apr 10, 2019	3.257	3.257	3.245	3.245	7,552	-0.02(-0.57%)
Apr 09, 2019	3.214	3.263	3.214	3.263	1,096	+0.04(+1.33%)
Apr 08, 2019	3.195	3.324	3.195	3.221	9,480	+0.07(+2.38%)
Apr 05, 2019		3.146	3.146	3.146	20	+0.00(+0.00%)
Apr 04, 2019	3.090	3.146	3.090	3.146	5,169	+0.07(+2.42%)
Apr 03, 2019	3.152	3.152	3.071	3.071	5,974	-0.15(-4.62%)
Apr 02, 2019	3.090	3.220	3.059	3.220	24,854	+0.04(+1.36%)
Apr 01, 2019	3.214	3.319	3.177	3.177	10,959	-0.06(-1.72%)
Mar 29, 2019	3.195	3.387	3.177	3.232	18,570	+0.07(+2.15%)
Mar 28, 2019	3.183	3.208	3.158	3.164	41,188	+0.13(+4.29%)
Mar 27, 2019	3.245	3.387	3.034	3.034	106,890	-0.19(-5.95%)
Mar 26, 2019	3.257	3.319	3.220	3.226	9,958	+0.00(+0.00%)
Mar 25, 2019	3.220	3.236	3.220	3.226	12,156	-0.07(-2.07%)
Mar 22, 2019	3.202	3.294	3.202	3.294	7,589	-0.02(-0.56%)
Mar 20, 2019		3.313	3.313	3.313	0	+0.07(+2.10%)
Mar 19, 2019	3.232	3.313	3.232	3.245	16,645	-0.09(-2.78%)
Mar 18, 2019	3.220	3.338	3.220	3.338	9,695	+0.07(+2.28%)
Mar 15, 2019	3.208	3.341	3.208	3.263	84,133	-0.01(-0.38%)
Mar 14, 2019	3.232	3.276	3.232	3.276	7,055	+0.02(+0.57%)
Mar 13, 2019	3.226	3.350	3.220	3.257	13,884	-0.18(-5.19%)
Mar 12, 2019	3.462	3.462	3.245	3.436	27,885	+0.05(+1.61%)
Mar 11, 2019	3.561	3.567	3.381	3.381	15,425	+0.01(+0.18%)
Mar 08, 2019	3.375	3.431	3.332	3.375	29,228	-0.04(-1.27%)
Mar 07, 2019	3.406	3.524	3.356	3.418	17,617	-0.02(-0.54%)
Mar 06, 2019	3.375	3.579	3.363	3.437	18,601	-0.15(-4.31%)
Mar 05, 2019	3.437	3.595	3.375	3.592	51,392	+0.09(+2.65%)
Mar 04, 2019	3.474	3.709	3.418	3.499	42,898	+0.00(+0.00%)
Mar 01, 2019	3.394	3.505	3.375	3.499	25,030	-0.09(-2.59%)
Feb 28, 2019	3.592	3.839	3.592	3.592	32,090	+0.21(+6.23%)
Feb 27, 2019	3.387	3.517	3.381	3.381	1,611	-0.06(-1.62%)
Feb 26, 2019	3.555	3.555	3.393	3.437	21,202	-0.05(-1.56%)
Feb 25, 2019	3.635	3.672	3.437	3.491	22,092	+0.02(+0.68%)
Feb 22, 2019	3.530	3.654	3.468	3.468	17,117	+0.00(+0.00%)
Feb 21, 2019	3.455	3.560	3.424	3.468	51,155	-0.27(-7.28%)
Feb 20, 2019	3.449	3.765	3.416	3.740	22,882	+0.19(+5.23%)
Feb 19, 2019	3.511	3.592	3.455	3.555	12,171	-0.32(-8.31%)
Feb 15, 2019	3.691	3.895	3.691	3.877	645	+0.04(+0.97%)
Feb 13, 2019		3.839	3.839	3.839	0	+0.15(+4.20%)
Feb 12, 2019	3.691	3.734	3.685	3.685	7,751	-0.09(-2.30%)
Feb 11, 2019	3.771	3.771	3.771	3.771	1,873	-0.01(-0.16%)
Feb 08, 2019	3.771	3.777	3.771	3.777	22,123	-0.01(-0.33%)
Feb 07, 2019	3.777	3.790	3.777	3.790	12,290	-0.01(-0.16%)
Feb 05, 2019		3.796	3.796	3.796	0	-0.23(-5.69%)
Feb 04, 2019	4.025	4.242	4.025	4.025	1,945	+0.06(+1.56%)
Feb 01, 2019	3.969	3.969	3.963	3.963	968	-0.06(-1.54%)
Jan 31, 2019	4.121	4.121	3.963	4.025	5,196	+0.01(+0.31%)
Jan 30, 2019	3.846	4.149	3.846	4.013	2,808	+0.11(+2.86%)
Jan 29, 2019	4.180	4.180	3.901	3.901	1,819	-0.33(-7.74%)
Jan 28, 2019	4.254	4.304	4.025	4.229	32,046	+0.51(+13.81%)
Jan 25, 2019	4.378	4.378	3.716	3.716	2,260	-0.53(-12.41%)
Jan 24, 2019	4.242	4.242	4.242	4.242	285	-0.01(-0.29%)
Jan 23, 2019	4.236	4.335	4.236	4.254	3,638	+0.23(+5.69%)
Jan 22, 2019	4.025	4.025	4.025	4.025	1,958	+0.00(+0.00%)
Jan 17, 2019		4.025	4.025	4.025	0	-0.16(-3.84%)
Jan 16, 2019	3.971	4.199	3.938	4.186	5,484	+0.12(+2.89%)
Jan 15, 2019		4.068	4.068	4.068	3	+0.00(+0.00%)
Jan 14, 2019	4.007	4.211	4.007	4.068	3,408	+0.11(+2.66%)
Jan 11, 2019		3.963	3.963	3.963	79	+0.00(+0.00%)
Jan 10, 2019	3.777	3.994	3.722	3.963	11,197	+0.25(+6.67%)
Jan 09, 2019	3.722	3.821	3.716	3.716	9,243	-0.33(-8.12%)
Jan 08, 2019	3.901	4.044	3.901	4.044	1,805	+0.14(+3.65%)
Jan 07, 2019	3.901	3.901	3.901	3.901	3,003	+0.17(+4.48%)
Jan 04, 2019	3.759	3.759	3.734	3.734	807	+0.02(+0.50%)
Jan 03, 2019	3.468	3.808	3.375	3.716	6,204	-0.06(-1.64%)
Jan 02, 2019	3.468	3.827	3.468	3.777	2,015	-0.09(-2.24%)
Dec 31, 2018	4.068	4.068	3.852	3.864	11,142	+0.02(+0.65%)
Dec 28, 2018	3.839	3.846	3.839	3.839	17,117	+0.12(+3.33%)
Dec 27, 2018	3.325	3.856	3.325	3.716	7,441	-0.50(-11.76%)
Dec 26, 2018	4.310	4.434	4.211	4.211	2,607	+0.48(+12.96%)
Dec 24, 2018	3.462	3.728	3.462	3.728	4,360	+0.38(+11.28%)
Dec 21, 2018	3.616	3.716	3.350	3.350	18,732	-0.37(-9.83%)
Dec 20, 2018	3.592	3.889	3.499	3.716	16,760	+0.31(+9.09%)
Dec 19, 2018	3.536	3.536	3.367	3.406	2,086	-0.25(-6.78%)
Dec 18, 2018	3.387	3.703	3.294	3.654	32,699	+0.17(+4.80%)
Dec 17, 2018	3.703	3.703	3.406	3.486	11,152	-0.15(-4.09%)
Dec 14, 2018	3.412	3.635	3.406	3.635	2,745	+0.03(+0.84%)
Dec 13, 2018	3.341	3.623	3.341	3.605	19,865	+0.28(+8.40%)
Dec 12, 2018	3.499	3.579	3.294	3.325	23,287	-0.17(-4.96%)
Dec 11, 2018	3.703	3.776	3.499	3.499	21,680	-0.22(-5.83%)
Dec 10, 2018	3.753	3.839	3.604	3.716	117,911	-0.06(-1.64%)
Dec 07, 2018	3.777	4.335	3.716	3.777	20,347	+0.07(+2.01%)
Dec 06, 2018	3.920	3.920	3.559	3.703	27,559	-0.28(-7.14%)
Dec 04, 2018	3.969	4.180	3.969	3.988	12,918	-0.08(-1.98%)
Dec 03, 2018	4.168	4.168	4.025	4.068	32,857	-0.14(-3.38%)
Nov 30, 2018	4.217	4.217	4.211	4.211	645	-0.04(-0.87%)
Nov 29, 2018	4.211	4.322	4.211	4.248	5,976	+0.04(+0.88%)
Nov 28, 2018		4.211	4.211	4.211	17	+0.00(+0.00%)
Nov 27, 2018	4.186	4.211	4.145	4.211	12,079	+0.03(+0.69%)
Nov 26, 2018	4.217	4.409	4.182	4.182	9,044	-0.01(-0.25%)
Nov 23, 2018	4.087	4.192	4.087	4.192	968	-0.03(-0.69%)
Nov 21, 2018		4.222	4.222	4.222	0	+0.13(+3.29%)
Nov 20, 2018	4.025	4.199	4.025	4.087	10,887	+0.05(+1.23%)
Nov 19, 2018	4.236	4.236	4.025	4.038	17,136	-0.20(-4.75%)
Nov 16, 2018	4.267	4.459	4.093	4.239	17,763	-0.11(-2.49%)
Nov 15, 2018	4.335	4.482	4.254	4.347	15,455	+0.01(+0.29%)
Nov 14, 2018	4.521	4.582	4.335	4.335	21,947	-0.15(-3.40%)
Nov 13, 2018	4.585	4.589	4.471	4.487	20,784	-0.14(-3.06%)
Nov 12, 2018	4.527	4.768	4.338	4.629	39,197	+0.23(+5.28%)
Nov 09, 2018	4.490	4.521	4.273	4.397	30,197	+0.06(+1.43%)
Nov 08, 2018	4.521	4.539	4.267	4.335	46,570	-0.04(-0.99%)
Nov 07, 2018	4.366	4.545	4.242	4.378	29,724	+0.10(+2.25%)
Nov 06, 2018	4.143	4.298	4.087	4.282	12,316	+0.19(+4.76%)
Nov 05, 2018	4.384	4.397	4.087	4.087	18,054	-0.19(-4.35%)
Nov 02, 2018	4.329	4.397	4.236	4.273	25,514	-0.06(-1.43%)
Nov 01, 2018	4.310	4.589	4.161	4.335	166,072	+0.03(+0.64%)
Oct 31, 2018	4.211	4.452	4.099	4.307	70,383	+0.18(+4.28%)
Oct 30, 2018	4.229	4.316	3.964	4.130	55,930	-0.24(-5.39%)
Oct 29, 2018	4.353	4.576	4.186	4.366	193,909	+0.04(+0.86%)
Oct 26, 2018	4.254	4.459	4.254	4.329	49,575	+0.07(+1.75%)
Oct 25, 2018	4.459	4.521	4.217	4.254	51,772	-0.01(-0.29%)
Oct 24, 2018	4.273	4.481	4.161	4.267	41,357	-0.06(-1.44%)
Oct 23, 2018	4.341	4.438	4.223	4.329	50,325	-0.32(-6.79%)
Oct 22, 2018	4.465	5.109	4.378	4.644	229,334	+0.36(+8.38%)
Oct 19, 2018	4.316	4.521	4.273	4.285	64,109	-0.09(-1.98%)
Oct 18, 2018	4.490	4.490	4.130	4.372	14,980	+0.04(+0.86%)
Oct 17, 2018	4.279	4.361	4.099	4.335	32,773	+0.17(+4.01%)
Oct 16, 2018	4.620	4.620	4.044	4.168	99,923	-0.39(-8.56%)
Oct 15, 2018	4.552	5.072	4.403	4.558	266,579	-0.33(-6.84%)
Oct 12, 2018	4.638	5.171	4.459	4.892	82,034	+0.20(+4.22%)
Oct 11, 2018	4.706	4.830	4.657	4.694	12,560	+0.04(+0.80%)
Oct 10, 2018	4.731	4.768	4.657	4.657	21,149	+0.01(+0.27%)
Oct 09, 2018	4.620	4.830	4.378	4.644	20,456	+0.14(+3.16%)
Oct 08, 2018	4.428	4.694	4.404	4.502	28,899	+0.04(+0.97%)
Oct 05, 2018	4.638	4.830	4.459	4.459	40,694	-0.06(-1.37%)
Oct 04, 2018	4.521	4.713	4.508	4.521	72,338	-0.03(-0.68%)
Oct 03, 2018	4.601	4.725	4.521	4.552	49,879	+0.03(+0.68%)
Oct 02, 2018	4.855	4.855	4.490	4.521	43,797	-0.26(-5.52%)
Oct 01, 2018	4.582	4.954	4.304	4.785	92,349	+0.11(+2.34%)
Sep 28, 2018	4.644	4.805	4.582	4.675	18,732	+0.00(+0.03%)
Sep 27, 2018	4.552	4.923	4.521	4.674	57,538	+0.13(+2.83%)
Sep 26, 2018	4.737	4.768	4.291	4.545	93,210	-0.09(-2.04%)
Sep 25, 2018	4.597	6.174	4.449	4.640	157,788	+0.15(+3.34%)
Sep 24, 2018	4.545	4.545	4.490	4.490	1,348	-0.03(-0.69%)
Sep 21, 2018	4.521	4.527	4.397	4.521	18,247	-0.33(-6.82%)
Sep 20, 2018	4.582	4.851	4.483	4.851	3,459	+0.28(+6.17%)
Sep 19, 2018	4.651	5.115	4.471	4.569	6,320	-0.08(-1.74%)
Sep 18, 2018	4.948	4.948	4.651	4.651	10,283	-0.18(-3.72%)
Sep 17, 2018	4.954	4.954	4.830	4.830	6,315	-0.12(-2.50%)
Sep 14, 2018	4.973	4.988	4.954	4.954	5,974	-0.04(-0.74%)
Sep 13, 2018	5.016	5.059	4.991	4.991	3,060	+0.00(+0.00%)
Sep 12, 2018	4.997	5.338	4.954	4.991	7,418	-0.01(-0.12%)
Sep 11, 2018	5.157	5.186	4.997	4.997	3,811	-0.27(-5.06%)
Sep 10, 2018	5.388	5.388	5.264	5.264	3,882	-0.04(-0.82%)
Sep 07, 2018	4.954	5.418	4.954	5.307	2,422	+0.57(+12.03%)
Sep 06, 2018	4.737	4.895	4.737	4.737	7,121	+0.03(+0.66%)
Sep 05, 2018	4.892	4.948	4.663	4.706	14,496	-0.29(-5.82%)
Sep 04, 2018	5.555	5.555	4.997	4.997	14,220	-0.45(-8.26%)
Aug 31, 2018		5.447	5.447	5.447	0	+0.18(+3.49%)
Aug 30, 2018	5.375	5.598	5.146	5.264	64,067	-0.82(-13.44%)
Aug 29, 2018	5.728	6.440	5.418	6.081	38,738	+0.20(+3.37%)
Aug 28, 2018	5.883	5.914	5.319	5.883	14,460	-0.06(-1.04%)
Aug 27, 2018	5.734	6.025	5.518	5.945	15,638	+0.06(+1.05%)
Aug 24, 2018	5.790	6.050	5.617	5.883	18,893	+0.18(+3.18%)
Aug 23, 2018	5.604	5.877	5.573	5.702	19,072	-0.09(-1.55%)
Aug 22, 2018	6.038	6.131	5.301	5.791	42,454	-0.25(-4.08%)
Aug 21, 2018	6.589	6.781	5.945	6.038	105,935	-1.15(-15.95%)
Aug 20, 2018	5.790	9.908	5.790	7.183	233,847	+1.67(+30.34%)
Aug 17, 2018	5.369	5.511	5.338	5.511	6,297	+0.12(+2.30%)
Aug 16, 2018	5.381	5.388	5.381	5.388	807	-0.06(-1.14%)
Aug 15, 2018	5.381	5.449	5.381	5.449	2,320	-0.09(-1.65%)
Aug 14, 2018	5.541	5.541	5.541	5.541	360	-0.19(-3.38%)
Aug 13, 2018	5.559	5.734	5.559	5.734	8,558	+0.16(+2.89%)
Aug 10, 2018	5.573	5.573	5.573	5.573	484	-0.37(-6.25%)
Aug 09, 2018	5.945	5.945	5.945	5.945	368	-0.01(-0.21%)
Aug 08, 2018		5.957	5.957	5.957	119	+0.00(+0.00%)
Aug 07, 2018	5.883	5.976	5.883	5.957	2,995	+0.67(+12.78%)
Aug 06, 2018	5.920	5.932	5.282	5.282	2,690	-0.75(-12.42%)
Aug 03, 2018	5.957	6.032	5.957	6.032	1,453	-0.04(-0.61%)
Aug 02, 2018	6.025	6.069	5.976	6.069	1,421	-0.07(-1.21%)
Aug 01, 2018	6.180	6.180	6.137	6.143	3,239	-0.20(-3.22%)
Jul 31, 2018	6.378	6.378	6.347	6.347	1,372	-0.07(-1.06%)
Jul 30, 2018	6.409	6.440	6.347	6.415	6,207	-0.33(-4.95%)
Jul 27, 2018	6.713	6.787	6.651	6.750	25,676	-0.19(-2.68%)
Jul 24, 2018		6.936	6.936	6.936	0	+0.25(+3.70%)
Jul 23, 2018	6.998	7.053	6.998	6.688	1,853	-0.07(-1.01%)
Jul 20, 2018	6.843	6.855	6.360	6.756	5,085	-0.33(-4.63%)
Jul 19, 2018	7.121	7.121	7.084	7.084	1,288	+0.07(+0.94%)
Jul 18, 2018	7.243	7.369	7.019	7.019	2,144	-0.41(-5.55%)
Jul 16, 2018		7.431	7.431	7.431	14	+0.40(+5.63%)
Jul 12, 2018		7.035	7.035	7.035	0	-1.63(-18.86%)
Jul 11, 2018	8.855	8.979	8.670	8.670	484	+0.19(+2.19%)
Jul 10, 2018	9.846	9.908	8.484	8.484	4,972	-1.42(-14.37%)
Jul 09, 2018	10.84	10.84	9.908	9.908	3,425	+0.01(+0.06%)
Jul 06, 2018	9.939	9.939	9.902	9.902	2,482	+0.24(+2.50%)
Jul 05, 2018	8.731	9.660	8.731	9.660	1,041	+0.95(+10.95%)
Jul 02, 2018		8.707	8.707	8.707	0	-2.32(-21.01%)
Jun 29, 2018	8.391	11.02	8.391	11.02	1,343	+2.11(+23.61%)
Jun 28, 2018	12.32	12.32	8.917	8.917	702	-3.41(-27.64%)
Jun 27, 2018	12.50	12.69	12.32	12.32	1,388	+3.96(+47.41%)
Jun 26, 2018	8.143	8.360	8.143	8.360	2,083	-1.24(-12.90%)
Jun 25, 2018	6.719	9.598	5.915	9.598	11,341	-0.93(-8.82%)