Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 739.00 | 739.00 | 735.00 | 739.00 | 574.59 | 5,741 |
| 2023-09-01 | 735.00 | 740.00 | 735.00 | 740.00 | 575.37 | 34,633 |
| 2023-08-31 | 739.00 | 739.00 | 726.00 | 737.00 | 573.04 | 91,525 |
| 2023-08-30 | 745.00 | 749.00 | 745.00 | 747.00 | 580.81 | 25,534 |
| 2023-08-29 | 759.00 | 759.00 | 740.00 | 750.00 | 583.15 | 77,948 |
| 2023-08-28 | 767.00 | 767.00 | 744.00 | 750.00 | 583.15 | 178,200 |
| 2023-08-25 | 747.00 | 749.00 | 740.00 | 749.00 | 582.37 | 14,200 |
| 2023-08-24 | 768.00 | 768.00 | 740.00 | 747.00 | 580.81 | 25,167 |
| 2023-08-23 | 741.00 | 758.00 | 741.00 | 758.00 | 589.37 | 1,693,177 |
| 2023-08-22 | 764.00 | 764.00 | 748.00 | 748.00 | 581.59 | 29,340 |
| 2023-08-21 | 752.00 | 752.00 | 741.00 | 752.00 | 584.70 | 3,452 |
| 2023-08-18 | 750.00 | 750.00 | 740.00 | 748.00 | 581.59 | 335,431 |
| 2023-08-17 | 740.00 | 760.00 | 740.00 | 754.00 | 586.26 | 165,209 |
| 2023-08-16 | 731.00 | 741.00 | 731.00 | 740.00 | 575.37 | 163,211 |
| 2023-08-15 | 743.00 | 748.00 | 735.00 | 748.00 | 581.59 | 11,351 |
| 2023-08-14 | 748.00 | 748.00 | 730.00 | 735.00 | 571.48 | 63,458 |
| 2023-08-11 | 735.00 | 735.00 | 735.00 | 735.00 | 571.48 | 52,726 |
| 2023-08-10 | 730.00 | 735.00 | 730.00 | 734.00 | 570.71 | 127,143 |
| 2023-08-08 | 732.00 | 750.00 | 732.00 | 734.00 | 570.71 | 234,469 |
| 2023-08-07 | 721.00 | 735.00 | 721.00 | 732.00 | 569.15 | 604,537 |
| 2023-08-04 | 721.00 | 729.00 | 721.00 | 729.00 | 566.82 | 55,500 |
| 2023-08-03 | 728.00 | 728.00 | 721.00 | 728.00 | 566.04 | 19,526 |
| 2023-08-02 | 750.00 | 750.00 | 735.00 | 735.00 | 571.48 | 12,696 |
| 2023-08-01 | 722.00 | 740.00 | 722.00 | 735.00 | 571.48 | 43,719 |
| 2023-07-31 | 745.00 | 750.00 | 718.00 | 740.00 | 575.37 | 30,050 |
| 2023-07-28 | 716.00 | 744.00 | 715.00 | 735.00 | 571.48 | 37,753 |
| 2023-07-27 | 725.00 | 735.00 | 711.00 | 734.00 | 570.71 | 235,525 |
| 2023-07-26 | 719.00 | 725.00 | 715.00 | 720.00 | 559.82 | 35,624 |
| 2023-07-25 | 724.00 | 724.00 | 710.00 | 710.00 | 552.04 | 10,051 |
| 2023-07-24 | 708.00 | 725.00 | 708.00 | 725.00 | 563.71 | 187,231 |
| 2023-07-21 | 700.00 | 710.00 | 700.00 | 706.00 | 548.93 | 236,166 |
| 2023-07-20 | 715.00 | 720.00 | 690.00 | 695.00 | 540.38 | 45,417 |
| 2023-07-19 | 686.00 | 720.00 | 686.00 | 720.00 | 559.82 | 100,626 |
| 2023-07-18 | 705.00 | 710.00 | 681.00 | 710.00 | 552.04 | 36,592 |
| 2023-07-17 | 710.00 | 710.00 | 690.00 | 710.00 | 552.04 | 65,546 |
| 2023-07-14 | 686.00 | 714.00 | 686.00 | 714.00 | 555.15 | 136,355 |
| 2023-07-13 | 710.00 | 715.00 | 700.00 | 712.00 | 553.60 | 127,321 |
| 2023-07-12 | 708.00 | 708.00 | 684.00 | 707.00 | 549.71 | 24,000 |
| 2023-07-11 | 684.00 | 700.00 | 684.00 | 700.00 | 544.27 | 104,126 |
| 2023-07-10 | 715.00 | 730.00 | 683.00 | 683.00 | 531.05 | 189,590 |
| 2023-07-07 | 719.00 | 719.00 | 713.00 | 719.00 | 559.04 | 53,117 |
| 2023-07-06 | 725.00 | 725.00 | 719.00 | 719.00 | 559.04 | 26,714 |
| 2023-07-05 | 725.00 | 725.00 | 725.00 | 725.00 | 563.71 | 5,756 |
| 2023-07-04 | 729.00 | 730.00 | 725.00 | 725.00 | 563.71 | 380,715 |
| 2023-07-03 | 720.00 | 729.00 | 715.00 | 720.00 | 559.82 | 58,818 |
| 2023-06-30 | 729.00 | 729.00 | 717.00 | 720.00 | 559.82 | 34,131 |
| 2023-06-29 | 701.00 | 725.00 | 701.00 | 703.00 | 546.60 | 80,310 |
| 2023-06-28 | 720.00 | 720.00 | 701.00 | 702.00 | 545.82 | 28,376 |
| 2023-06-27 | 720.00 | 724.00 | 715.00 | 715.00 | 555.93 | 26,039 |
| 2023-06-26 | 725.00 | 732.00 | 711.00 | 725.00 | 563.71 | 35,900 |
| 2023-06-23 | 727.00 | 727.00 | 701.00 | 725.00 | 563.71 | 186,655 |
| 2023-06-22 | 726.00 | 730.00 | 726.00 | 730.00 | 567.60 | 44,061 |
| 2023-06-21 | 729.00 | 729.00 | 715.00 | 721.00 | 560.60 | 10,500 |
| 2023-06-20 | 720.00 | 729.00 | 720.00 | 720.00 | 559.82 | 54,089 |
| 2023-06-19 | 700.00 | 724.00 | 683.00 | 724.00 | 562.93 | 53,633 |
| 2023-06-15 | 713.00 | 715.00 | 675.00 | 675.00 | 524.83 | 122,740 |
| 2023-06-14 | 703.00 | 720.00 | 702.00 | 711.00 | 552.82 | 154,257 |
| 2023-06-13 | 718.00 | 718.00 | 702.00 | 702.00 | 545.82 | 5,443 |
| 2023-06-12 | 730.00 | 730.00 | 702.00 | 729.00 | 566.82 | 67,383 |
| 2023-06-09 | 697.00 | 720.00 | 697.00 | 720.00 | 559.82 | 86,700 |
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.