Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	3.852	4.073	3.750	3.940	76,948	+0.16(+4.28%)
Oct 30, 2018	3.869	3.948	3.626	3.778	61,147	-0.22(-5.39%)
Oct 29, 2018	3.982	4.186	3.829	3.993	211,996	+0.03(+0.86%)
Oct 26, 2018	3.891	4.078	3.891	3.959	54,200	+0.07(+1.75%)
Oct 25, 2018	4.078	4.135	3.857	3.891	56,601	-0.01(-0.29%)
Oct 24, 2018	3.908	4.099	3.806	3.903	45,215	-0.06(-1.44%)
Oct 23, 2018	3.971	4.059	3.863	3.960	55,019	-0.29(-6.79%)
Oct 22, 2018	4.084	4.673	4.005	4.248	250,725	+0.33(+8.38%)
Oct 19, 2018	3.948	4.135	3.908	3.920	70,089	-0.08(-1.98%)
Oct 18, 2018	4.107	4.107	3.778	3.999	16,378	+0.03(+0.86%)
Oct 17, 2018	3.914	3.989	3.750	3.965	35,830	+0.15(+4.01%)
Oct 16, 2018	4.225	4.225	3.699	3.812	109,244	-0.36(-8.56%)
Oct 15, 2018	4.163	4.639	4.027	4.169	291,444	-0.31(-6.84%)
Oct 12, 2018	4.242	4.730	4.078	4.475	89,686	+0.18(+4.22%)
Oct 11, 2018	4.305	4.418	4.259	4.293	13,731	+0.03(+0.80%)
Oct 10, 2018	4.327	4.361	4.259	4.259	23,122	+0.01(+0.27%)
Oct 09, 2018	4.225	4.418	4.005	4.248	22,365	+0.13(+3.16%)
Oct 08, 2018	4.050	4.293	4.028	4.118	31,594	+0.04(+0.97%)
Oct 05, 2018	4.242	4.418	4.078	4.078	44,489	-0.06(-1.37%)
Oct 04, 2018	4.135	4.310	4.124	4.135	79,086	-0.03(-0.68%)
Oct 03, 2018	4.208	4.322	4.135	4.163	54,531	+0.03(+0.68%)
Oct 02, 2018	4.441	4.441	4.107	4.135	47,883	-0.24(-5.52%)
Oct 01, 2018	4.192	4.531	3.937	4.377	100,963	+0.10(+2.34%)
Sep 28, 2018	4.248	4.395	4.192	4.276	20,479	+0.00(+0.03%)
Sep 27, 2018	4.163	4.503	4.135	4.275	62,905	+0.12(+2.83%)
Sep 26, 2018	4.333	4.361	3.925	4.158	101,904	-0.09(-2.04%)
Sep 25, 2018	4.205	5.647	4.069	4.244	172,506	+0.14(+3.34%)
Sep 24, 2018	4.158	4.158	4.107	4.107	1,474	-0.03(-0.69%)
Sep 21, 2018	4.135	4.141	4.022	4.135	19,949	-0.30(-6.82%)
Sep 20, 2018	4.192	4.437	4.101	4.437	3,781	+0.26(+6.17%)
Sep 19, 2018	4.254	4.679	4.090	4.180	6,910	-0.07(-1.74%)
Sep 18, 2018	4.526	4.526	4.254	4.254	11,242	-0.16(-3.72%)
Sep 17, 2018	4.531	4.531	4.418	4.418	6,904	-0.11(-2.50%)
Sep 14, 2018	4.548	4.563	4.531	4.531	6,532	-0.03(-0.74%)
Sep 13, 2018	4.588	4.628	4.565	4.565	3,345	+0.00(+0.00%)
Sep 12, 2018	4.571	4.883	4.531	4.565	8,110	-0.01(-0.12%)
Sep 11, 2018	4.717	4.744	4.571	4.571	4,166	-0.24(-5.06%)
Sep 10, 2018	4.928	4.928	4.815	4.815	4,244	-0.04(-0.82%)
Sep 07, 2018	4.531	4.956	4.531	4.854	2,648	+0.52(+12.03%)
Sep 06, 2018	4.333	4.477	4.333	4.333	7,785	+0.03(+0.66%)
Sep 05, 2018	4.475	4.526	4.265	4.305	15,848	-0.27(-5.82%)
Sep 04, 2018	5.081	5.081	4.571	4.571	15,546	-0.41(-8.26%)
Aug 31, 2018		4.983	4.983	4.983	0	+0.17(+3.49%)
Aug 30, 2018	4.917	5.120	4.707	4.815	70,043	-0.75(-13.44%)
Aug 29, 2018	5.239	5.891	4.956	5.562	42,351	+0.18(+3.37%)
Aug 28, 2018	5.381	5.409	4.866	5.381	15,809	-0.06(-1.04%)
Aug 27, 2018	5.245	5.511	5.047	5.438	17,096	+0.06(+1.05%)
Aug 24, 2018	5.296	5.534	5.137	5.381	20,656	+0.17(+3.18%)
Aug 23, 2018	5.126	5.375	5.098	5.215	20,852	-0.08(-1.55%)
Aug 22, 2018	5.523	5.608	4.849	5.297	46,414	-0.23(-4.08%)
Aug 21, 2018	6.027	6.202	5.438	5.523	115,816	-1.05(-15.95%)
Aug 20, 2018	5.296	9.063	5.296	6.570	255,660	+1.53(+30.34%)
Aug 17, 2018	4.911	5.041	4.883	5.041	6,885	+0.11(+2.30%)
Aug 16, 2018	4.922	4.928	4.922	4.928	882	-0.06(-1.14%)
Aug 15, 2018	4.922	4.984	4.922	4.984	2,536	-0.08(-1.65%)
Aug 14, 2018	5.068	5.068	5.068	5.068	393	-0.18(-3.38%)
Aug 13, 2018	5.085	5.245	5.085	5.245	9,357	+0.15(+2.89%)
Aug 10, 2018	5.098	5.098	5.098	5.098	529	-0.34(-6.25%)
Aug 09, 2018	5.438	5.438	5.438	5.438	402	-0.01(-0.21%)
Aug 08, 2018		5.449	5.449	5.449	130	+0.00(+0.00%)
Aug 07, 2018	5.381	5.466	5.381	5.449	3,274	+0.62(+12.78%)
Aug 06, 2018	5.415	5.426	4.832	4.832	2,941	-0.69(-12.42%)
Aug 03, 2018	5.449	5.517	5.449	5.517	1,588	-0.03(-0.61%)
Aug 02, 2018	5.511	5.551	5.466	5.551	1,553	-0.07(-1.21%)