Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 680.00 | 695.00 | 680.00 | 695.00 | 540.38 | 185,705 |
| 2023-06-07 | 714.00 | 714.00 | 672.00 | 675.00 | 524.83 | 121,711 |
| 2023-06-06 | 704.00 | 714.00 | 694.00 | 698.00 | 512.52 | 3,062,477 |
| 2023-06-05 | 699.00 | 718.00 | 696.00 | 702.00 | 515.46 | 372,804 |
| 2023-06-02 | 719.00 | 719.00 | 695.00 | 695.00 | 510.32 | 230,376 |
| 2023-06-01 | 704.00 | 710.00 | 695.00 | 695.00 | 510.32 | 195,212 |
| 2023-05-31 | 719.00 | 720.00 | 710.00 | 710.00 | 521.33 | 23,500 |
| 2023-05-30 | 710.00 | 720.00 | 695.00 | 720.00 | 528.67 | 3,260,290 |
| 2023-05-29 | 715.00 | 715.00 | 710.00 | 710.00 | 521.33 | 148,641 |
| 2023-05-26 | 720.00 | 720.00 | 709.00 | 715.00 | 525.00 | 28,086 |
| 2023-05-25 | 720.00 | 720.00 | 720.00 | 720.00 | 528.67 | 6,298 |
| 2023-05-24 | 719.00 | 729.00 | 719.00 | 723.00 | 530.87 | 177,246 |
| 2023-05-23 | 694.00 | 720.00 | 694.00 | 715.00 | 525.00 | 59,205 |
| 2023-05-22 | 708.00 | 729.00 | 705.00 | 719.00 | 527.94 | 64,948 |
| 2023-05-19 | 700.00 | 710.00 | 700.00 | 700.00 | 513.99 | 20,650 |
| 2023-05-18 | 718.00 | 718.00 | 700.00 | 702.00 | 515.46 | 84,200 |
| 2023-05-17 | 719.00 | 720.00 | 715.00 | 715.00 | 525.00 | 327,136 |
| 2023-05-16 | 721.00 | 722.00 | 701.00 | 720.00 | 528.67 | 76,962 |
| 2023-05-15 | 726.00 | 726.00 | 700.00 | 722.00 | 530.14 | 238,865 |
| 2023-05-12 | 695.00 | 728.00 | 674.00 | 728.00 | 534.55 | 173,049 |
| 2023-05-11 | 703.00 | 715.00 | 674.00 | 700.00 | 513.99 | 148,375 |
| 2023-05-10 | 707.00 | 715.00 | 702.00 | 703.00 | 516.19 | 72,890 |
| 2023-05-09 | 710.00 | 728.00 | 706.00 | 707.00 | 519.13 | 250,851 |
| 2023-05-08 | 720.00 | 725.00 | 704.00 | 710.00 | 521.33 | 106,182 |
| 2023-05-05 | 717.00 | 728.00 | 715.00 | 720.00 | 528.67 | 32,348 |
| 2023-05-04 | 715.00 | 725.00 | 715.00 | 717.00 | 526.47 | 26,338 |
| 2023-05-03 | 719.00 | 719.00 | 711.00 | 715.00 | 525.00 | 22,783 |
| 2023-05-02 | 715.00 | 725.00 | 715.00 | 720.00 | 528.67 | 51,394 |
| 2023-04-28 | 714.00 | 720.00 | 714.00 | 715.00 | 525.00 | 36,174 |
| 2023-04-26 | 710.00 | 717.00 | 701.00 | 714.00 | 524.27 | 53,128 |
| 2023-04-25 | 728.00 | 728.00 | 710.00 | 710.00 | 521.33 | 35,941 |
| 2023-04-24 | 739.00 | 739.00 | 710.00 | 710.00 | 521.33 | 93,962 |
| 2023-04-21 | 730.00 | 731.00 | 710.00 | 710.00 | 521.33 | 156,946 |
| 2023-04-20 | 730.00 | 735.00 | 725.00 | 733.00 | 538.22 | 23,030 |
| 2023-04-19 | 739.00 | 739.00 | 730.00 | 735.00 | 539.69 | 49,492 |
| 2023-04-18 | 736.00 | 740.00 | 712.00 | 730.00 | 536.01 | 82,769 |
| 2023-04-17 | 739.00 | 740.00 | 739.00 | 740.00 | 543.36 | 6,700 |
| 2023-04-14 | 739.00 | 740.00 | 730.00 | 740.00 | 543.36 | 54,984 |
| 2023-04-13 | 740.00 | 740.00 | 730.00 | 730.00 | 536.01 | 177,803 |
| 2023-04-12 | 744.00 | 750.00 | 740.00 | 740.00 | 543.36 | 1,165,623 |
| 2023-04-11 | 745.00 | 745.00 | 735.00 | 740.00 | 543.36 | 68,923 |
| 2023-04-06 | 749.00 | 749.00 | 711.00 | 744.00 | 546.29 | 102,868 |
| 2023-04-05 | 745.00 | 745.00 | 735.00 | 735.00 | 539.69 | 50,041 |
| 2023-04-04 | 745.00 | 746.00 | 740.00 | 740.00 | 543.36 | 77,702 |
| 2023-04-03 | 745.00 | 745.00 | 730.00 | 735.00 | 539.69 | 86,022 |
| 2023-03-31 | 749.00 | 750.00 | 735.00 | 735.00 | 539.69 | 40,000 |
| 2023-03-30 | 720.00 | 730.00 | 715.00 | 715.00 | 525.00 | 217,659 |
| 2023-03-29 | 730.00 | 730.00 | 710.00 | 719.00 | 527.94 | 42,322 |
| 2023-03-28 | 749.00 | 749.00 | 720.00 | 720.00 | 528.67 | 479,982 |
| 2023-03-27 | 715.00 | 725.00 | 698.00 | 725.00 | 532.34 | 115,431 |
| 2023-03-24 | 705.00 | 710.00 | 695.00 | 700.00 | 513.99 | 84,523 |
| 2023-03-23 | 710.00 | 710.00 | 700.00 | 705.00 | 517.66 | 78,276 |
| 2023-03-22 | 710.00 | 710.00 | 700.00 | 700.00 | 513.99 | 61,227 |
| 2023-03-20 | 710.00 | 715.00 | 710.00 | 710.00 | 521.33 | 33,828 |
| 2023-03-17 | 686.00 | 710.00 | 686.00 | 710.00 | 521.33 | 187,343 |
| 2023-03-16 | 725.00 | 725.00 | 715.00 | 720.00 | 528.67 | 71,142 |
| 2023-03-15 | 720.00 | 720.00 | 719.00 | 719.00 | 527.94 | 10,001 |
| 2023-03-14 | 724.00 | 724.00 | 706.00 | 720.00 | 528.67 | 48,616 |
| 2023-03-13 | 725.00 | 725.00 | 711.00 | 720.00 | 528.67 | 135,504 |
| 2023-03-10 | 730.00 | 730.00 | 723.00 | 725.00 | 532.34 | 59,646 |
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.