Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 731.00 | 749.00 | 731.00 | 740.00 | 605.51 | 727,613 |
| 2023-11-27 | 740.00 | 740.00 | 730.00 | 740.00 | 605.51 | 255,528 |
| 2023-11-24 | 739.00 | 744.00 | 739.00 | 744.00 | 608.78 | 159,484 |
| 2023-11-23 | 739.00 | 749.00 | 739.00 | 740.00 | 605.51 | 66,151 |
| 2023-11-22 | 749.00 | 749.00 | 726.00 | 740.00 | 605.51 | 57,669 |
| 2023-11-21 | 735.00 | 750.00 | 730.00 | 750.00 | 613.69 | 88,044 |
| 2023-11-20 | 770.00 | 770.00 | 725.00 | 759.00 | 621.06 | 59,043 |
| 2023-11-17 | 760.00 | 775.00 | 728.00 | 740.00 | 605.51 | 97,369 |
| 2023-11-16 | 731.00 | 760.00 | 731.00 | 744.00 | 608.78 | 86,395 |
| 2023-11-15 | 751.00 | 759.00 | 748.00 | 758.00 | 620.24 | 112,488 |
| 2023-11-14 | 779.00 | 779.00 | 765.00 | 770.00 | 598.70 | 48,165 |
| 2023-11-13 | 779.00 | 789.00 | 779.00 | 789.00 | 613.47 | 71,510 |
| 2023-11-10 | 789.00 | 789.00 | 789.00 | 789.00 | 613.47 | 0 |
| 2023-11-09 | 789.00 | 789.00 | 785.00 | 789.00 | 613.47 | 8,100 |
| 2023-11-08 | 780.00 | 788.00 | 780.00 | 784.00 | 609.58 | 20,986 |
| 2023-11-07 | 773.00 | 780.00 | 767.00 | 780.00 | 606.47 | 214,889 |
| 2023-11-06 | 769.00 | 769.00 | 760.00 | 760.00 | 590.92 | 65,822 |
| 2023-11-03 | 784.00 | 784.00 | 759.00 | 766.00 | 595.59 | 302,125 |
| 2023-11-02 | 751.00 | 785.00 | 751.00 | 760.00 | 590.92 | 117,607 |
| 2023-11-01 | 760.00 | 760.00 | 750.00 | 760.00 | 590.92 | 20,611 |
| 2023-10-31 | 751.00 | 760.00 | 750.00 | 760.00 | 590.92 | 81,556 |
| 2023-10-30 | 764.00 | 770.00 | 750.00 | 760.00 | 590.92 | 157,212 |
| 2023-10-27 | 765.00 | 765.00 | 751.00 | 760.00 | 590.92 | 48,570 |
| 2023-10-26 | 760.00 | 769.00 | 760.00 | 760.00 | 590.92 | 61,633 |
| 2023-10-25 | 769.00 | 769.00 | 745.00 | 767.00 | 596.36 | 126,940 |
| 2023-10-24 | 753.00 | 768.00 | 726.00 | 750.00 | 583.15 | 59,662 |
| 2023-10-23 | 749.00 | 758.00 | 748.00 | 750.00 | 583.15 | 38,854 |
| 2023-10-20 | 736.00 | 749.00 | 736.00 | 749.00 | 582.37 | 5,500 |
| 2023-10-19 | 745.00 | 758.00 | 745.00 | 750.00 | 583.15 | 206,288 |
| 2023-10-18 | 736.00 | 748.00 | 736.00 | 748.00 | 581.59 | 33,435 |
| 2023-10-17 | 726.00 | 749.00 | 726.00 | 749.00 | 582.37 | 28,518 |
| 2023-10-16 | 731.00 | 745.00 | 731.00 | 745.00 | 579.26 | 2,868 |
| 2023-10-13 | 739.00 | 750.00 | 725.00 | 750.00 | 583.15 | 44,289 |
| 2023-10-12 | 740.00 | 740.00 | 740.00 | 740.00 | 575.37 | 1,500 |
| 2023-10-11 | 745.00 | 745.00 | 740.00 | 740.00 | 575.37 | 47,556 |
| 2023-10-10 | 750.00 | 750.00 | 750.00 | 750.00 | 583.15 | 918 |
| 2023-10-09 | 750.00 | 780.00 | 749.00 | 750.00 | 583.15 | 144,508 |
| 2023-10-06 | 759.00 | 780.00 | 759.00 | 760.00 | 590.92 | 129,122 |
| 2023-10-05 | 759.00 | 759.00 | 745.00 | 755.00 | 587.03 | 300,751 |
| 2023-10-04 | 750.00 | 750.00 | 740.00 | 750.00 | 583.15 | 141,176 |
| 2023-10-03 | 750.00 | 750.00 | 735.00 | 749.00 | 582.37 | 11,288 |
| 2023-10-02 | 748.00 | 750.00 | 728.00 | 750.00 | 583.15 | 9,522 |
| 2023-09-29 | 740.00 | 750.00 | 740.00 | 750.00 | 583.15 | 26,558 |
| 2023-09-28 | 739.00 | 740.00 | 739.00 | 739.00 | 574.59 | 16,600 |
| 2023-09-27 | 747.00 | 750.00 | 747.00 | 750.00 | 583.15 | 12,900 |
| 2023-09-26 | 740.00 | 750.00 | 740.00 | 742.00 | 576.93 | 15,550 |
| 2023-09-22 | 740.00 | 740.00 | 740.00 | 740.00 | 575.37 | 15,047 |
| 2023-09-21 | 739.00 | 740.00 | 735.00 | 740.00 | 575.37 | 37,050 |
| 2023-09-20 | 740.00 | 740.00 | 731.00 | 740.00 | 575.37 | 66,480 |
| 2023-09-19 | 739.00 | 740.00 | 731.00 | 740.00 | 575.37 | 4,236 |
| 2023-09-18 | 726.00 | 739.00 | 726.00 | 738.00 | 573.82 | 16,199 |
| 2023-09-15 | 740.00 | 740.00 | 725.00 | 740.00 | 575.37 | 29,625 |
| 2023-09-14 | 730.00 | 730.00 | 730.00 | 730.00 | 567.60 | 0 |
| 2023-09-13 | 739.00 | 739.00 | 730.00 | 730.00 | 567.60 | 87,032 |
| 2023-09-12 | 730.00 | 730.00 | 725.00 | 730.00 | 567.60 | 117,836 |
| 2023-09-11 | 740.00 | 740.00 | 740.00 | 740.00 | 575.37 | 0 |
| 2023-09-08 | 730.00 | 740.00 | 730.00 | 740.00 | 575.37 | 30,625 |
| 2023-09-07 | 726.00 | 735.00 | 725.00 | 730.00 | 567.60 | 38,021 |
| 2023-09-06 | 735.00 | 740.00 | 726.00 | 740.00 | 575.37 | 18,807 |
| 2023-09-05 | 727.00 | 735.00 | 727.00 | 735.00 | 571.48 | 9,254 |
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.