Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 734.00 | 735.00 | 722.00 | 730.00 | 536.01 | 39,531 |
| 2023-03-08 | 734.00 | 735.00 | 711.00 | 730.00 | 536.01 | 1,147,003 |
| 2023-03-07 | 730.00 | 735.00 | 720.00 | 735.00 | 539.69 | 972,596 |
| 2023-03-06 | 730.00 | 735.00 | 730.00 | 735.00 | 539.69 | 38,979 |
| 2023-03-03 | 740.00 | 740.00 | 735.00 | 735.00 | 539.69 | 67,490 |
| 2023-03-02 | 760.00 | 760.00 | 735.00 | 735.00 | 539.69 | 171,245 |
| 2023-03-01 | 748.00 | 763.00 | 730.00 | 750.00 | 550.70 | 86,680 |
| 2023-02-28 | 730.00 | 748.00 | 724.00 | 735.00 | 539.69 | 278,956 |
| 2023-02-27 | 735.00 | 735.00 | 715.00 | 730.00 | 536.01 | 179,780 |
| 2023-02-24 | 700.00 | 723.00 | 690.00 | 723.00 | 530.87 | 238,324 |
| 2023-02-23 | 719.00 | 719.00 | 696.00 | 710.00 | 521.33 | 74,212 |
| 2023-02-22 | 702.00 | 720.00 | 700.00 | 715.00 | 525.00 | 185,877 |
| 2023-02-21 | 714.00 | 717.00 | 702.00 | 708.00 | 519.86 | 124,547 |
| 2023-02-20 | 730.00 | 730.00 | 690.00 | 713.00 | 523.53 | 155,042 |
| 2023-02-17 | 729.00 | 730.00 | 718.00 | 720.00 | 528.67 | 60,025 |
| 2023-02-16 | 725.00 | 729.00 | 710.00 | 720.00 | 528.67 | 354,641 |
| 2023-02-15 | 730.00 | 735.00 | 725.00 | 725.00 | 532.34 | 95,091 |
| 2023-02-14 | 730.00 | 730.00 | 723.00 | 725.00 | 532.34 | 113,695 |
| 2023-02-13 | 730.00 | 735.00 | 725.00 | 730.00 | 536.01 | 233,919 |
| 2023-02-10 | 734.00 | 734.00 | 730.00 | 730.00 | 536.01 | 70,394 |
| 2023-02-09 | 732.00 | 740.00 | 730.00 | 734.00 | 538.95 | 135,277 |
| 2023-02-08 | 735.00 | 735.00 | 726.00 | 732.00 | 537.48 | 76,358 |
| 2023-02-07 | 735.00 | 735.00 | 732.00 | 734.00 | 538.95 | 45,149 |
| 2023-02-06 | 735.00 | 747.00 | 727.00 | 735.00 | 539.69 | 75,084 |
| 2023-02-03 | 735.00 | 735.00 | 732.00 | 735.00 | 539.69 | 45,699 |
| 2023-02-02 | 745.00 | 745.00 | 735.00 | 735.00 | 539.69 | 49,922 |
| 2023-02-01 | 737.00 | 737.00 | 725.00 | 730.00 | 536.01 | 1,357,682 |
| 2023-01-31 | 733.00 | 734.00 | 720.00 | 720.00 | 528.67 | 254,227 |
| 2023-01-30 | 740.00 | 740.00 | 725.00 | 734.00 | 538.95 | 59,500 |
| 2023-01-27 | 749.00 | 749.00 | 731.00 | 731.00 | 536.75 | 68,384 |
| 2023-01-26 | 745.00 | 750.00 | 745.00 | 748.00 | 549.23 | 56,400 |
| 2023-01-25 | 747.00 | 750.00 | 726.00 | 750.00 | 550.70 | 117,738 |
| 2023-01-24 | 755.00 | 755.00 | 746.00 | 749.00 | 549.97 | 539,243 |
| 2023-01-23 | 760.00 | 764.00 | 741.00 | 755.00 | 554.37 | 58,056 |
| 2023-01-20 | 765.00 | 765.00 | 763.00 | 763.00 | 560.25 | 107,357 |
| 2023-01-19 | 765.00 | 765.00 | 761.00 | 765.00 | 561.71 | 42,523 |
| 2023-01-18 | 765.00 | 765.00 | 763.00 | 763.00 | 560.25 | 30,828 |
| 2023-01-17 | 765.00 | 765.00 | 760.00 | 764.00 | 560.98 | 46,904 |
| 2023-01-16 | 755.00 | 765.00 | 755.00 | 765.00 | 561.71 | 57,933 |
| 2023-01-13 | 764.00 | 765.00 | 754.00 | 755.00 | 554.37 | 62,177 |
| 2023-01-12 | 760.00 | 774.00 | 760.00 | 765.00 | 561.71 | 166,968 |
| 2023-01-11 | 751.00 | 765.00 | 751.00 | 763.00 | 560.25 | 71,594 |
| 2023-01-10 | 765.00 | 765.00 | 755.00 | 755.00 | 554.37 | 64,840 |
| 2023-01-09 | 765.00 | 765.00 | 750.00 | 755.00 | 554.37 | 31,990 |
| 2023-01-06 | 765.00 | 765.00 | 753.00 | 765.00 | 561.71 | 135,867 |
| 2023-01-05 | 774.00 | 774.00 | 760.00 | 764.00 | 560.98 | 26,780 |
| 2023-01-04 | 764.00 | 778.00 | 760.00 | 778.00 | 571.26 | 37,444 |
| 2023-01-03 | 750.00 | 780.00 | 750.00 | 775.00 | 569.06 | 86,828 |
| 2022-12-30 | 746.00 | 758.00 | 739.00 | 758.00 | 556.57 | 297,030 |
| 2022-12-29 | 745.00 | 746.00 | 740.00 | 740.00 | 543.36 | 413,400 |
| 2022-12-28 | 747.00 | 750.00 | 743.00 | 746.00 | 547.76 | 20,838 |
| 2022-12-23 | 744.00 | 744.00 | 723.00 | 742.00 | 544.83 | 4,758 |
| 2022-12-22 | 727.00 | 743.00 | 727.00 | 730.00 | 536.01 | 133,291 |
| 2022-12-21 | 713.00 | 729.00 | 710.00 | 724.00 | 531.61 | 70,855 |
| 2022-12-20 | 710.00 | 780.00 | 705.00 | 710.00 | 521.33 | 5,069,738 |
| 2022-12-19 | 710.00 | 720.00 | 706.00 | 710.00 | 521.33 | 888,291 |
| 2022-12-15 | 721.00 | 728.00 | 710.00 | 710.00 | 521.33 | 298,932 |
| 2022-12-14 | 740.00 | 740.00 | 729.00 | 729.00 | 535.28 | 54,006 |
| 2022-12-13 | 740.00 | 745.00 | 720.00 | 730.00 | 536.01 | 97,169 |
| 2022-12-12 | 750.00 | 760.00 | 730.00 | 740.00 | 543.36 | 61,740 |
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.