Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 920.00 | 950.00 | 910.00 | 913.00 | 784.20 | 1,246,675 |
| 2024-08-20 | 933.00 | 984.00 | 911.00 | 920.00 | 790.21 | 2,625,899 |
| 2024-08-19 | 933.00 | 979.00 | 930.00 | 930.00 | 798.80 | 20,475 |
| 2024-08-16 | 919.00 | 930.00 | 915.00 | 929.00 | 797.94 | 906,429 |
| 2024-08-15 | 919.00 | 920.00 | 910.00 | 910.00 | 781.62 | 73,640 |
| 2024-08-14 | 905.00 | 920.00 | 900.00 | 920.00 | 790.21 | 311,500 |
| 2024-08-13 | 912.00 | 919.00 | 900.00 | 919.00 | 789.35 | 35,377 |
| 2024-08-12 | 919.00 | 919.00 | 905.00 | 905.00 | 777.33 | 291,221 |
| 2024-08-08 | 919.00 | 919.00 | 910.00 | 910.00 | 781.62 | 53,402 |
| 2024-08-07 | 905.00 | 910.00 | 890.00 | 910.00 | 781.62 | 381,599 |
| 2024-08-06 | 895.00 | 900.00 | 895.00 | 900.00 | 773.03 | 17,913 |
| 2024-08-05 | 900.00 | 905.00 | 880.00 | 905.00 | 777.33 | 124,714 |
| 2024-08-02 | 881.00 | 905.00 | 881.00 | 905.00 | 777.33 | 34,887 |
| 2024-08-01 | 905.00 | 920.00 | 905.00 | 920.00 | 790.21 | 11,100 |
| 2024-07-31 | 915.00 | 915.00 | 915.00 | 915.00 | 785.92 | 0 |
| 2024-07-30 | 906.00 | 920.00 | 900.00 | 915.00 | 785.92 | 12,384 |
| 2024-07-29 | 881.00 | 915.00 | 881.00 | 906.00 | 778.19 | 38,671 |
| 2024-07-26 | 907.00 | 907.00 | 907.00 | 907.00 | 779.05 | 322 |
| 2024-07-25 | 904.00 | 910.00 | 904.00 | 907.00 | 779.05 | 51,177 |
| 2024-07-24 | 904.00 | 914.00 | 904.00 | 904.00 | 776.47 | 7,290 |
| 2024-07-23 | 910.00 | 914.00 | 881.00 | 908.00 | 779.91 | 119,479 |
| 2024-07-22 | 903.00 | 903.00 | 881.00 | 903.00 | 775.61 | 147,600 |
| 2024-07-19 | 900.00 | 900.00 | 880.00 | 880.00 | 755.86 | 845,366 |
| 2024-07-18 | 909.00 | 909.00 | 905.00 | 905.00 | 777.33 | 3,241 |
| 2024-07-17 | 914.00 | 914.00 | 914.00 | 914.00 | 785.06 | 130 |
| 2024-07-16 | 920.00 | 920.00 | 905.00 | 905.00 | 777.33 | 72,286 |
| 2024-07-15 | 916.00 | 920.00 | 900.00 | 909.00 | 780.76 | 134,997 |
| 2024-07-12 | 880.00 | 907.00 | 880.00 | 907.00 | 779.05 | 281,918 |
| 2024-07-11 | 889.00 | 890.00 | 880.00 | 889.00 | 763.59 | 37,288 |
| 2024-07-10 | 880.00 | 890.00 | 880.00 | 890.00 | 764.44 | 102,269 |
| 2024-07-09 | 895.00 | 895.00 | 880.00 | 880.00 | 755.86 | 106,217 |
| 2024-07-08 | 911.00 | 911.00 | 880.00 | 880.00 | 755.86 | 20,685 |
| 2024-07-05 | 1,000.00 | 1,000.00 | 886.00 | 899.00 | 772.17 | 139,082 |
| 2024-07-04 | 920.00 | 920.00 | 880.00 | 900.00 | 773.03 | 336,773 |
| 2024-07-03 | 920.00 | 920.00 | 880.00 | 897.00 | 770.46 | 89,510 |
| 2024-07-02 | 880.00 | 930.00 | 880.00 | 898.00 | 771.32 | 90,624 |
| 2024-07-01 | 859.00 | 883.00 | 859.00 | 883.00 | 758.43 | 107,768 |
| 2024-06-28 | 870.00 | 870.00 | 852.00 | 865.00 | 742.97 | 61,068 |
| 2024-06-27 | 880.00 | 880.00 | 865.00 | 870.00 | 747.27 | 139,272 |
| 2024-06-26 | 880.00 | 888.00 | 880.00 | 880.00 | 755.86 | 852,818 |
| 2024-06-25 | 889.00 | 889.00 | 875.00 | 888.00 | 762.73 | 18,301 |
| 2024-06-24 | 880.00 | 900.00 | 860.00 | 879.00 | 755.00 | 217,946 |
| 2024-06-21 | 865.00 | 865.00 | 860.00 | 865.00 | 742.97 | 13,518 |
| 2024-06-20 | 860.00 | 860.00 | 836.00 | 836.00 | 718.06 | 11,013 |
| 2024-06-19 | 850.00 | 883.00 | 835.00 | 879.00 | 755.00 | 121,965 |
| 2024-06-18 | 849.00 | 855.00 | 832.00 | 850.00 | 730.09 | 374,314 |
| 2024-06-14 | 831.00 | 842.00 | 823.00 | 825.00 | 708.61 | 39,397 |
| 2024-06-13 | 850.00 | 850.00 | 845.00 | 845.00 | 725.79 | 20,439 |
| 2024-06-12 | 828.00 | 844.00 | 821.00 | 838.00 | 719.78 | 68,533 |
| 2024-06-11 | 829.00 | 856.00 | 829.00 | 856.00 | 700.43 | 69,824 |
| 2024-06-10 | 843.00 | 845.00 | 811.00 | 845.00 | 691.43 | 7,606 |
| 2024-06-07 | 844.00 | 844.00 | 844.00 | 844.00 | 690.61 | 98 |
| 2024-06-06 | 847.00 | 847.00 | 813.00 | 847.00 | 693.06 | 19,860 |
| 2024-06-05 | 849.00 | 849.00 | 813.00 | 836.00 | 684.06 | 23,512 |
| 2024-06-04 | 830.00 | 855.00 | 817.00 | 830.00 | 679.15 | 44,203 |
| 2024-06-03 | 827.00 | 828.00 | 825.00 | 825.00 | 675.06 | 13,912 |
| 2024-05-31 | 827.00 | 827.00 | 810.00 | 827.00 | 676.70 | 17,045 |
| 2024-05-30 | 807.00 | 807.00 | 796.00 | 800.00 | 654.60 | 37,560 |
| 2024-05-28 | 844.00 | 844.00 | 819.00 | 820.00 | 670.97 | 76,495 |
| 2024-05-27 | 832.00 | 832.00 | 830.00 | 830.00 | 679.15 | 3,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 44.5740 ZAC |
| 2025-11-05 | 41.5870 ZAC |
| 2025-06-11 | 41.7415 ZAC |
| 2024-11-13 | 39.5288 ZAC |
| 2024-06-12 | 40.5333 ZAC |
| 2023-11-15 | 38.3254 ZAC |
| 2023-06-07 | 38.8362 ZAC |
| 2022-11-09 | 37.1351 ZAC |
| 2022-06-14 | 35.1925 ZAC |
| 2021-11-17 | 33.0592 ZAC |
| 2021-06-02 | 29.3599 ZAC |
| 2020-11-18 | 29.3446 ZAC |
| 2020-06-03 | 47.0176 ZAC |
| 2019-11-06 | 44.6399 ZAC |
| 2019-06-05 | 44.6908 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.