Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	4.526	4.701	4.503	4.701	88,803	+0.15(+3.36%)
Apr 29, 2021	4.633	4.724	4.503	4.548	119,340	-0.07(-1.47%)
Apr 28, 2021	4.458	4.633	4.449	4.616	84,248	+0.17(+3.82%)
Apr 27, 2021	4.503	4.531	4.436	4.446	20,094	-0.06(-1.26%)
Apr 26, 2021	4.452	4.514	4.316	4.503	104,413	+0.05(+1.02%)
Apr 23, 2021	4.305	4.492	4.305	4.458	47,314	+0.20(+4.65%)
Apr 22, 2021	4.605	4.605	4.259	4.259	61,466	-0.41(-8.85%)
Apr 21, 2021	4.152	4.673	4.118	4.673	154,733	+0.56(+13.64%)
Apr 20, 2021	4.259	4.259	4.050	4.112	42,120	-0.16(-3.84%)
Apr 19, 2021	4.095	4.333	4.078	4.276	184,520	+0.19(+4.57%)
Apr 16, 2021	4.078	4.107	4.022	4.090	34,603	+0.07(+1.69%)
Apr 15, 2021	4.067	4.067	3.959	4.022	32,327	+0.02(+0.50%)
Apr 14, 2021	3.920	4.022	3.823	4.002	53,029	+0.15(+3.90%)
Apr 13, 2021	3.869	3.993	3.801	3.852	73,069	-0.07(-1.73%)
Apr 12, 2021	3.857	3.920	3.836	3.920	4,487	+0.01(+0.29%)
Apr 09, 2021	3.886	3.988	3.852	3.908	25,422	+0.03(+0.73%)
Apr 08, 2021	3.971	4.042	3.840	3.880	57,160	+0.03(+0.74%)
Apr 07, 2021	4.095	4.129	3.806	3.852	201,126	-0.33(-7.86%)
Apr 06, 2021	4.033	4.225	4.033	4.180	127,050	+0.19(+4.68%)
Apr 05, 2021	3.965	4.022	3.890	3.993	17,725	+0.06(+1.59%)
Apr 01, 2021	4.005	4.005	3.852	3.931	97,630	-0.19(-4.54%)
Mar 31, 2021	3.857	4.248	3.806	4.118	201,795	+0.36(+9.65%)
Mar 30, 2021	3.971	3.971	3.755	3.755	12,008	-0.32(-7.79%)
Mar 29, 2021	4.146	4.146	4.067	4.073	25,484	+0.01(+0.14%)
Mar 26, 2021	4.248	4.248	3.993	4.067	30,013	+0.07(+1.84%)
Mar 25, 2021	3.920	4.192	3.767	3.993	42,297	+0.10(+2.62%)
Mar 24, 2021	3.993	4.010	3.891	3.891	47,000	-0.11(-2.68%)
Mar 23, 2021	4.135	4.163	3.852	3.998	49,292	-0.19(-4.61%)
Mar 22, 2021	4.175	4.292	4.135	4.192	8,767	+0.01(+0.14%)
Mar 19, 2021	4.067	4.305	4.010	4.186	52,434	-0.01(-0.14%)
Mar 18, 2021	4.175	4.418	4.073	4.192	113,618	+0.05(+1.09%)
Mar 17, 2021	4.095	4.248	4.067	4.146	33,821	+0.09(+2.28%)
Mar 16, 2021	4.248	4.248	3.965	4.054	32,389	-0.24(-5.59%)
Mar 15, 2021	4.078	4.293	3.965	4.293	66,053	+0.18(+4.26%)
Mar 12, 2021	3.886	4.248	3.815	4.118	113,520	+0.24(+6.29%)
Mar 11, 2021	3.846	3.891	3.710	3.874	40,642	+0.09(+2.40%)
Mar 10, 2021	3.682	3.795	3.670	3.784	49,784	+0.19(+5.20%)
Mar 09, 2021	3.602	3.795	3.534	3.597	28,817	+0.11(+3.08%)
Mar 08, 2021	3.568	3.670	3.489	3.489	22,170	-0.10(-2.69%)
Mar 05, 2021	3.648	3.736	3.223	3.585	87,567	-0.03(-0.78%)
Mar 04, 2021	3.721	3.867	3.399	3.614	35,267	-0.07(-1.85%)
Mar 03, 2021	3.823	3.908	3.642	3.682	55,107	-0.19(-4.83%)
Mar 02, 2021	3.682	3.948	3.614	3.869	128,325	+0.20(+5.40%)
Mar 01, 2021	3.710	3.710	3.512	3.670	24,902	+0.20(+5.88%)
Feb 26, 2021	3.523	3.588	3.331	3.466	23,833	-0.05(-1.29%)
Feb 25, 2021	3.665	3.897	3.512	3.512	187,985	-0.11(-3.13%)
Feb 24, 2021	3.534	3.631	3.348	3.625	38,240	+0.33(+10.15%)
Feb 23, 2021	3.497	3.497	3.127	3.291	48,178	-0.25(-7.19%)
Feb 22, 2021	3.563	3.563	3.444	3.546	54,378	+0.10(+2.79%)
Feb 19, 2021	3.314	3.602	3.314	3.450	111,401	+0.28(+8.94%)
Feb 18, 2021	3.229	3.393	3.087	3.166	59,109	-0.02(-0.71%)
Feb 17, 2021	3.251	3.382	3.115	3.189	93,365	-0.20(-6.01%)
Feb 16, 2021	3.348	3.670	3.240	3.393	343,665	-0.07(-1.96%)
Feb 12, 2021	2.826	3.818	2.826	3.461	367,042	+0.61(+21.51%)
Feb 11, 2021	2.826	2.883	2.809	2.848	55,548	+0.07(+2.42%)
Feb 10, 2021	2.996	2.996	2.775	2.781	46,599	-0.18(-5.94%)
Feb 09, 2021	2.928	3.002	2.702	2.957	50,829	-0.09(-2.97%)
Feb 08, 2021	2.889	3.240	2.809	3.047	133,773	+0.13(+4.36%)
Feb 05, 2021	2.832	2.979	2.736	2.920	39,723	+0.09(+3.10%)
Feb 04, 2021	2.866	2.877	2.753	2.832	14,709	-0.06(-1.96%)
Feb 03, 2021	2.838	2.937	2.764	2.889	26,211	+0.02(+0.78%)
Feb 02, 2021	2.804	2.898	2.718	2.866	14,604	+0.01(+0.21%)