Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	13.43	13.97	13.43	13.96	36,244	+0.53(+3.96%)
Apr 16, 2024	13.64	13.80	13.43	13.43	28,392	-0.24(-1.76%)
Apr 15, 2024	13.61	13.75	13.55	13.67	14,245	+0.03(+0.22%)
Apr 12, 2024	13.55	13.69	13.55	13.64	33,003	+0.03(+0.22%)
Apr 11, 2024	13.52	13.65	13.48	13.61	53,195	+0.01(+0.07%)
Apr 10, 2024	13.49	13.64	13.43	13.60	36,545	+0.07(+0.52%)
Apr 09, 2024	13.55	13.60	13.48	13.53	36,279	-0.02(-0.15%)
Apr 08, 2024	13.41	13.60	13.32	13.55	66,332	-0.10(-0.73%)
Apr 05, 2024	13.27	13.70	13.20	13.65	290,210	+3.11(+29.51%)
Apr 04, 2024	10.51	10.54	10.26	10.54	40,013	+0.29(+2.83%)
Apr 03, 2024	10.64	10.71	10.05	10.25	15,101	-0.38(-3.57%)
Apr 02, 2024	10.51	10.70	10.30	10.63	11,163	+0.02(+0.19%)
Apr 01, 2024	10.65	10.65	10.26	10.61	6,991	+0.26(+2.49%)
Mar 28, 2024	10.34	10.55	10.02	10.35	9,663	-0.15(-1.41%)
Mar 27, 2024	10.38	10.50	10.20	10.50	14,310	+0.24(+2.34%)
Mar 26, 2024	10.54	10.67	10.13	10.26	4,580	-0.40(-3.77%)
Mar 25, 2024	10.60	10.82	10.36	10.66	10,412	+0.16(+1.54%)
Mar 22, 2024	10.53	10.60	10.36	10.50	9,775	+0.10(+0.96%)
Mar 21, 2024	10.60	10.68	10.02	10.40	21,474	-0.26(-2.44%)
Mar 20, 2024	10.96	10.96	10.07	10.66	12,513	-0.26(-2.38%)
Mar 19, 2024	10.50	10.92	10.12	10.92	23,616	+0.39(+3.70%)
Mar 18, 2024	10.19	10.60	10.00	10.53	37,402	+0.59(+5.94%)
Mar 15, 2024	9.820	10.00	9.670	9.940	66,268	+0.21(+2.16%)
Mar 14, 2024	9.160	9.750	9.000	9.730	29,323	+0.59(+6.46%)
Mar 13, 2024	9.100	9.319	9.100	9.140	5,304	+0.01(+0.11%)
Mar 12, 2024	8.900	9.140	8.865	9.130	18,545	+0.14(+1.56%)
Mar 11, 2024	8.600	9.000	8.600	8.990	12,405	+0.19(+2.16%)
Mar 08, 2024	8.730	8.920	8.690	8.800	3,466	-0.17(-1.90%)
Mar 07, 2024	8.870	8.970	8.610	8.970	6,867	+0.07(+0.79%)
Mar 06, 2024	8.850	8.970	8.800	8.900	16,826	-0.03(-0.34%)
Mar 05, 2024	8.850	9.090	8.600	8.930	13,366	-0.07(-0.78%)
Mar 04, 2024	8.950	9.000	8.710	9.000	17,209	+0.03(+0.33%)
Mar 01, 2024	8.720	9.010	8.500	8.970	17,081	+0.04(+0.45%)
Feb 29, 2024	8.934	9.102	8.800	8.930	13,413	-0.14(-1.54%)
Feb 28, 2024	9.200	9.242	8.930	9.070	11,852	-0.16(-1.79%)
Feb 27, 2024	9.190	9.370	9.050	9.235	2,670	+0.06(+0.71%)
Feb 26, 2024	9.010	9.385	9.010	9.170	7,785	+0.12(+1.33%)
Feb 23, 2024	9.400	9.400	9.050	9.050	7,724	-0.30(-3.21%)
Feb 22, 2024	9.250	9.380	9.190	9.350	13,173	+0.08(+0.86%)
Feb 21, 2024	9.300	9.380	9.200	9.270	3,545	+0.07(+0.76%)
Feb 20, 2024	9.250	9.485	9.200	9.200	1,991	-0.14(-1.50%)
Feb 16, 2024	9.200	9.491	9.200	9.340	8,690	+0.12(+1.30%)
Feb 15, 2024	9.330	9.440	9.220	9.220	5,777	+0.00(+0.00%)
Feb 14, 2024	9.370	9.480	9.220	9.220	8,419	-0.21(-2.23%)
Feb 13, 2024	9.200	9.500	9.200	9.430	6,870	+0.15(+1.62%)
Feb 12, 2024	9.350	9.490	9.120	9.280	11,370	-0.18(-1.90%)
Feb 09, 2024	9.270	9.700	9.260	9.460	10,923	+0.19(+2.05%)
Feb 08, 2024	9.380	9.450	9.120	9.270	8,238	-0.15(-1.59%)
Feb 07, 2024	9.600	9.690	9.400	9.420	10,645	-0.13(-1.36%)
Feb 06, 2024	9.400	9.647	9.126	9.550	17,435	+0.06(+0.63%)
Feb 05, 2024	9.000	9.497	8.920	9.490	43,340	+0.53(+5.86%)
Feb 02, 2024	8.880	9.040	8.879	8.965	6,126	+0.05(+0.62%)