Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 850.00 | 850.00 | 850.00 | 850.00 | 695.52 | 0 |
| 2024-02-23 | 835.00 | 850.00 | 835.00 | 850.00 | 695.52 | 5,247 |
| 2024-02-22 | 829.00 | 855.00 | 795.00 | 836.00 | 684.06 | 14,900 |
| 2024-02-21 | 854.00 | 854.00 | 788.00 | 830.00 | 679.15 | 68,994 |
| 2024-02-20 | 850.00 | 850.00 | 835.00 | 850.00 | 695.52 | 12,296 |
| 2024-02-19 | 849.00 | 850.00 | 842.00 | 850.00 | 695.52 | 17,822 |
| 2024-02-16 | 856.00 | 856.00 | 856.00 | 856.00 | 700.43 | 1,328,235 |
| 2024-02-15 | 858.00 | 859.00 | 835.00 | 856.00 | 700.43 | 24,133 |
| 2024-02-14 | 838.00 | 840.00 | 835.00 | 840.00 | 687.33 | 61,679 |
| 2024-02-13 | 858.00 | 859.00 | 858.00 | 859.00 | 702.88 | 12,553 |
| 2024-02-12 | 864.00 | 864.00 | 864.00 | 864.00 | 706.97 | 0 |
| 2024-02-09 | 864.00 | 864.00 | 864.00 | 864.00 | 706.97 | 4,000 |
| 2024-02-08 | 839.00 | 862.00 | 839.00 | 862.00 | 705.34 | 10,176 |
| 2024-02-07 | 850.00 | 865.00 | 850.00 | 865.00 | 707.79 | 20,100 |
| 2024-02-06 | 839.00 | 864.00 | 839.00 | 850.00 | 695.52 | 5,921 |
| 2024-02-05 | 868.00 | 880.00 | 839.00 | 850.00 | 695.52 | 15,278 |
| 2024-02-02 | 865.00 | 865.00 | 840.00 | 840.00 | 687.33 | 29,400 |
| 2024-02-01 | 865.00 | 865.00 | 864.00 | 865.00 | 707.79 | 7,000 |
| 2024-01-31 | 849.00 | 850.00 | 849.00 | 850.00 | 695.52 | 9,334 |
| 2024-01-30 | 863.00 | 865.00 | 836.00 | 864.00 | 706.97 | 39,823 |
| 2024-01-29 | 868.00 | 868.00 | 827.00 | 855.00 | 699.61 | 41,100 |
| 2024-01-26 | 859.00 | 859.00 | 835.00 | 850.00 | 695.52 | 138,395 |
| 2024-01-25 | 850.00 | 850.00 | 837.00 | 850.00 | 695.52 | 8,129 |
| 2024-01-24 | 839.00 | 864.00 | 826.00 | 835.00 | 683.24 | 63,823 |
| 2024-01-23 | 860.00 | 865.00 | 860.00 | 865.00 | 707.79 | 4,021 |
| 2024-01-22 | 850.00 | 875.00 | 850.00 | 874.00 | 715.15 | 19,059 |
| 2024-01-19 | 850.00 | 850.00 | 821.00 | 845.00 | 691.43 | 11,662 |
| 2024-01-18 | 840.00 | 848.00 | 840.00 | 845.00 | 691.43 | 132,489 |
| 2024-01-17 | 845.00 | 845.00 | 845.00 | 845.00 | 691.43 | 5,246 |
| 2024-01-16 | 803.00 | 850.00 | 803.00 | 847.00 | 693.06 | 26,218 |
| 2024-01-15 | 830.00 | 850.00 | 801.00 | 845.00 | 691.43 | 50,590 |
| 2024-01-12 | 827.00 | 830.00 | 823.00 | 830.00 | 679.15 | 25,500 |
| 2024-01-11 | 829.00 | 830.00 | 829.00 | 830.00 | 679.15 | 29,500 |
| 2024-01-10 | 829.00 | 830.00 | 801.00 | 829.00 | 678.33 | 52,738 |
| 2024-01-09 | 825.00 | 830.00 | 810.00 | 830.00 | 679.15 | 60,379 |
| 2024-01-08 | 825.00 | 825.00 | 820.00 | 825.00 | 675.06 | 19,001 |
| 2024-01-05 | 830.00 | 830.00 | 820.00 | 820.00 | 670.97 | 36,902 |
| 2024-01-04 | 820.00 | 835.00 | 820.00 | 825.00 | 675.06 | 99,623 |
| 2024-01-03 | 819.00 | 820.00 | 819.00 | 820.00 | 670.97 | 36,046 |
| 2024-01-02 | 819.00 | 819.00 | 810.00 | 810.00 | 662.79 | 94,557 |
| 2023-12-29 | 813.00 | 819.00 | 813.00 | 819.00 | 670.15 | 272,300 |
| 2023-12-28 | 815.00 | 819.00 | 800.00 | 819.00 | 670.15 | 25,316 |
| 2023-12-27 | 810.00 | 815.00 | 810.00 | 810.00 | 662.79 | 1,717 |
| 2023-12-22 | 761.00 | 810.00 | 761.00 | 810.00 | 662.79 | 2,097 |
| 2023-12-21 | 817.00 | 820.00 | 817.00 | 820.00 | 670.97 | 16,143 |
| 2023-12-20 | 820.00 | 820.00 | 820.00 | 820.00 | 670.97 | 0 |
| 2023-12-19 | 814.00 | 820.00 | 771.00 | 820.00 | 670.97 | 28,468 |
| 2023-12-18 | 790.00 | 859.00 | 752.00 | 820.00 | 670.97 | 60,511 |
| 2023-12-14 | 769.00 | 899.00 | 769.00 | 790.00 | 646.42 | 251,830 |
| 2023-12-13 | 768.00 | 770.00 | 754.00 | 769.00 | 629.24 | 43,090 |
| 2023-12-12 | 770.00 | 770.00 | 753.00 | 765.00 | 625.96 | 21,505 |
| 2023-12-11 | 751.00 | 770.00 | 750.00 | 750.00 | 613.69 | 119,322 |
| 2023-12-08 | 768.00 | 770.00 | 768.00 | 770.00 | 630.06 | 241,520 |
| 2023-12-07 | 754.00 | 770.00 | 754.00 | 754.00 | 616.96 | 64,132 |
| 2023-12-06 | 760.00 | 770.00 | 757.00 | 770.00 | 630.06 | 28,634 |
| 2023-12-05 | 765.00 | 770.00 | 755.00 | 770.00 | 630.06 | 40,916 |
| 2023-12-04 | 770.00 | 770.00 | 731.00 | 765.00 | 625.96 | 12,401 |
| 2023-12-01 | 769.00 | 770.00 | 759.00 | 765.00 | 625.96 | 51,716 |
| 2023-11-30 | 748.00 | 770.00 | 746.00 | 769.00 | 629.24 | 103,931 |
| 2023-11-29 | 750.00 | 750.00 | 729.00 | 749.00 | 612.87 | 31,000 |
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.