Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.512	3.512	3.409	3.409	489	-0.18(-4.93%)
Jul 30, 2019	3.551	3.768	3.490	3.585	5,416	+0.02(+0.64%)
Jul 29, 2019	3.342	3.642	3.342	3.563	123,630	+0.03(+0.96%)
Jul 26, 2019	3.506	3.540	3.506	3.529	30,542	+0.05(+1.47%)
Jul 25, 2019	3.421	3.494	3.421	3.478	8,131	+0.01(+0.16%)
Jul 24, 2019	3.450	3.483	3.399	3.472	16,380	+0.02(+0.66%)
Jul 23, 2019	3.682	3.767	3.399	3.450	75,805	-0.21(-5.67%)
Jul 22, 2019	3.619	3.665	3.458	3.657	31,277	+0.08(+2.20%)
Jul 19, 2019	3.682	3.682	3.568	3.578	18,184	+0.06(+1.72%)
Jul 18, 2019	3.393	3.526	3.393	3.517	69,854	+0.25(+7.51%)
Jul 17, 2019	3.512	3.557	3.187	3.272	31,637	-0.21(-6.08%)
Jul 16, 2019	3.591	3.682	3.483	3.483	32,126	+0.00(+0.00%)
Jul 15, 2019	3.450	3.623	3.450	3.483	31,903	+0.05(+1.48%)
Jul 12, 2019	3.115	3.433	3.115	3.433	50,492	+0.32(+10.18%)
Jul 11, 2019	3.059	3.115	3.059	3.115	29,349	+0.06(+1.85%)
Jul 10, 2019	2.934	3.059	2.927	3.059	18,675	+0.06(+1.89%)
Jul 09, 2019	2.934	3.019	2.900	3.002	32,339	+0.01(+0.19%)
Jul 08, 2019	2.826	3.059	2.826	2.996	34,393	+0.22(+7.74%)
Jul 05, 2019	2.809	2.809	2.781	2.781	2,118	-0.02(-0.61%)
Jul 03, 2019	2.804	2.804	2.753	2.798	5,296	-0.01(-0.20%)
Jul 02, 2019	2.747	2.804	2.747	2.804	4,095	+0.07(+2.70%)
Jul 01, 2019	2.730	2.739	2.724	2.730	4,969	+0.01(+0.21%)
Jun 28, 2019	2.751	2.751	2.679	2.724	706	+0.02(+0.84%)
Jun 27, 2019	2.662	2.775	2.662	2.702	26,625	-0.02(-0.63%)
Jun 26, 2019	2.662	2.719	2.645	2.719	13,721	+0.06(+2.13%)
Jun 25, 2019	2.662	2.772	2.662	2.662	19,127	+0.00(+0.00%)
Jun 24, 2019	2.775	2.775	2.662	2.662	1,520	+0.00(+0.00%)
Jun 21, 2019	2.741	2.741	2.662	2.662	1,235	-0.08(-2.95%)
Jun 20, 2019	2.815	2.815	2.743	2.743	2,807	+0.01(+0.31%)
Jun 19, 2019	2.775	2.819	2.734	2.734	782	+0.07(+2.50%)
Jun 18, 2019	2.668	2.679	2.668	2.668	2,383	-0.04(-1.46%)
Jun 14, 2019		2.707	2.707	2.707	0	+0.00(+0.00%)
Jun 13, 2019	2.691	2.707	2.651	2.707	29,396	-0.12(-4.40%)
Jun 12, 2019	2.691	2.832	2.691	2.832	2,055	+0.14(+5.26%)
Jun 11, 2019	2.696	2.707	2.691	2.691	6,957	-0.08(-3.06%)
Jun 10, 2019	2.691	2.775	2.691	2.775	9,565	+0.07(+2.51%)
Jun 07, 2019	2.707	2.707	2.707	2.707	176	-0.07(-2.45%)
Jun 05, 2019		2.775	2.775	2.775	0	+0.00(+0.00%)
Jun 04, 2019	2.775	2.787	2.775	2.775	5,077	+0.08(+3.16%)
Jun 03, 2019	2.747	2.747	2.691	2.691	3,884	-0.08(-3.06%)
May 31, 2019	2.826	2.832	2.775	2.775	19,596	-0.03(-1.01%)
May 30, 2019	2.832	2.832	2.804	2.804	10,592	+0.00(+0.00%)
May 29, 2019	2.804	2.826	2.804	2.804	12,420	-0.02(-0.80%)
May 28, 2019	2.804	2.860	2.804	2.826	31,430	-0.05(-1.72%)
May 24, 2019	2.877	2.877	2.876	2.876	1,765	+0.06(+2.16%)
May 23, 2019	2.843	2.843	2.815	2.815	21,376	-0.02(-0.60%)
May 22, 2019	2.832	2.889	2.832	2.832	15,495	-0.03(-0.99%)
May 21, 2019	2.872	2.872	2.860	2.860	21,095	-0.03(-0.98%)
May 20, 2019	2.889	2.894	2.880	2.889	16,418	-0.14(-4.49%)
May 17, 2019	3.025	3.025	3.025	3.025	1,588	+0.02(+0.75%)
May 16, 2019	2.951	3.002	2.951	3.002	6,537	+0.05(+1.73%)
May 15, 2019	2.911	2.979	2.883	2.951	22,868	-0.08(-2.62%)
May 14, 2019		3.030	3.030	3.030	17	+0.00(+0.00%)
May 13, 2019	2.940	3.115	2.917	3.030	27,961	+0.06(+1.90%)
May 10, 2019	3.023	3.023	2.974	2.974	3,707	+0.01(+0.38%)
May 09, 2019		2.962	2.962	2.962	178	+0.00(+0.00%)
May 08, 2019	3.019	3.019	2.962	2.962	1,738	+0.03(+1.16%)
May 07, 2019		2.928	2.928	2.928	21	+0.00(+0.00%)
May 06, 2019	2.917	3.115	2.917	2.928	21,688	+0.01(+0.39%)
May 03, 2019	3.002	3.002	2.917	2.917	9,710	-0.03(-0.96%)
May 02, 2019	2.923	2.960	2.917	2.945	24,845	-0.03(-0.95%)