Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 800.00 | 844.00 | 790.00 | 830.00 | 679.15 | 1,146,770 |
| 2024-05-23 | 785.00 | 795.00 | 780.00 | 795.00 | 650.51 | 275,797 |
| 2024-05-22 | 790.00 | 800.00 | 785.00 | 790.00 | 646.42 | 100,836 |
| 2024-05-21 | 778.00 | 780.00 | 778.00 | 780.00 | 638.24 | 45,383 |
| 2024-05-20 | 778.00 | 778.00 | 778.00 | 778.00 | 636.60 | 27,699 |
| 2024-05-17 | 775.00 | 775.00 | 772.00 | 772.00 | 631.69 | 5,097 |
| 2024-05-16 | 785.00 | 795.00 | 785.00 | 785.00 | 642.33 | 36,811 |
| 2024-05-15 | 794.00 | 794.00 | 790.00 | 790.00 | 646.42 | 10,752 |
| 2024-05-14 | 773.00 | 795.00 | 773.00 | 795.00 | 650.51 | 34,244 |
| 2024-05-13 | 790.00 | 800.00 | 760.00 | 795.00 | 650.51 | 141,027 |
| 2024-05-10 | 780.00 | 790.00 | 780.00 | 790.00 | 646.42 | 1,851 |
| 2024-05-09 | 776.00 | 780.00 | 776.00 | 780.00 | 638.24 | 7,300 |
| 2024-05-08 | 789.00 | 790.00 | 789.00 | 790.00 | 646.42 | 32,638 |
| 2024-05-07 | 771.00 | 791.00 | 767.00 | 791.00 | 647.24 | 99,849 |
| 2024-05-06 | 780.00 | 795.00 | 768.00 | 770.00 | 630.06 | 137,715 |
| 2024-05-03 | 791.00 | 792.00 | 777.00 | 777.00 | 635.78 | 14,557 |
| 2024-05-02 | 780.00 | 795.00 | 780.00 | 795.00 | 650.51 | 275,635 |
| 2024-04-30 | 774.00 | 775.00 | 762.00 | 775.00 | 634.15 | 701,911 |
| 2024-04-29 | 761.00 | 782.00 | 761.00 | 770.00 | 630.06 | 81,104 |
| 2024-04-26 | 767.00 | 789.00 | 760.00 | 771.00 | 630.87 | 106,310 |
| 2024-04-25 | 775.00 | 775.00 | 750.00 | 760.00 | 621.87 | 146,869 |
| 2024-04-24 | 779.00 | 780.00 | 764.00 | 767.00 | 627.60 | 78,364 |
| 2024-04-23 | 780.00 | 780.00 | 770.00 | 780.00 | 638.24 | 64,621 |
| 2024-04-22 | 780.00 | 780.00 | 780.00 | 780.00 | 638.24 | 7,000 |
| 2024-04-19 | 780.00 | 780.00 | 780.00 | 780.00 | 638.24 | 6,761 |
| 2024-04-18 | 795.00 | 795.00 | 780.00 | 780.00 | 638.24 | 47,015 |
| 2024-04-17 | 805.00 | 805.00 | 792.00 | 800.00 | 654.60 | 314,176 |
| 2024-04-16 | 810.00 | 819.00 | 800.00 | 807.00 | 660.33 | 140,795 |
| 2024-04-15 | 805.00 | 805.00 | 796.00 | 800.00 | 654.60 | 7,153 |
| 2024-04-12 | 810.00 | 810.00 | 799.00 | 807.00 | 660.33 | 11,799 |
| 2024-04-11 | 800.00 | 810.00 | 799.00 | 810.00 | 662.79 | 16,360 |
| 2024-04-10 | 799.00 | 800.00 | 799.00 | 800.00 | 654.60 | 78,967 |
| 2024-04-09 | 796.00 | 814.00 | 796.00 | 805.00 | 658.70 | 13,018 |
| 2024-04-08 | 819.00 | 820.00 | 800.00 | 809.00 | 661.97 | 165,842 |
| 2024-04-05 | 810.00 | 819.00 | 810.00 | 815.00 | 666.88 | 49,299 |
| 2024-04-04 | 803.00 | 813.00 | 800.00 | 810.00 | 662.79 | 63,664 |
| 2024-04-03 | 791.00 | 810.00 | 791.00 | 803.00 | 657.06 | 103,494 |
| 2024-04-02 | 814.00 | 814.00 | 786.00 | 809.00 | 661.97 | 6,753 |
| 2024-03-28 | 793.00 | 820.00 | 785.00 | 820.00 | 670.97 | 107,752 |
| 2024-03-27 | 805.00 | 805.00 | 785.00 | 793.00 | 648.88 | 33,144 |
| 2024-03-26 | 819.00 | 819.00 | 795.00 | 795.00 | 650.51 | 5,935 |
| 2024-03-25 | 820.00 | 820.00 | 791.00 | 791.00 | 647.24 | 270,669 |
| 2024-03-22 | 786.00 | 825.00 | 786.00 | 820.00 | 670.97 | 118,724 |
| 2024-03-20 | 790.00 | 810.00 | 786.00 | 810.00 | 662.79 | 118,250 |
| 2024-03-19 | 814.00 | 814.00 | 814.00 | 814.00 | 666.06 | 2,385 |
| 2024-03-18 | 815.00 | 815.00 | 790.00 | 815.00 | 666.88 | 8,624 |
| 2024-03-15 | 815.00 | 815.00 | 815.00 | 815.00 | 666.88 | 1,950 |
| 2024-03-14 | 825.00 | 825.00 | 825.00 | 825.00 | 675.06 | 48,030 |
| 2024-03-13 | 830.00 | 830.00 | 830.00 | 830.00 | 679.15 | 0 |
| 2024-03-12 | 830.00 | 830.00 | 808.00 | 830.00 | 679.15 | 25,933 |
| 2024-03-11 | 820.00 | 820.00 | 815.00 | 815.00 | 666.88 | 11,335 |
| 2024-03-08 | 820.00 | 830.00 | 815.00 | 816.00 | 667.70 | 35,482 |
| 2024-03-07 | 825.00 | 829.00 | 825.00 | 829.00 | 678.33 | 11,172 |
| 2024-03-06 | 820.00 | 839.00 | 785.00 | 830.00 | 679.15 | 98,614 |
| 2024-03-05 | 845.00 | 845.00 | 807.00 | 830.00 | 679.15 | 11,895 |
| 2024-03-04 | 830.00 | 835.00 | 830.00 | 834.00 | 682.42 | 100,248 |
| 2024-03-01 | 835.00 | 835.00 | 835.00 | 835.00 | 683.24 | 16,489 |
| 2024-02-29 | 835.00 | 835.00 | 830.00 | 835.00 | 683.24 | 107,867 |
| 2024-02-28 | 844.00 | 845.00 | 786.00 | 835.00 | 683.24 | 12,548 |
| 2024-02-27 | 835.00 | 844.00 | 786.00 | 835.00 | 683.24 | 23,199 |
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.