Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 760.00 | 770.00 | 753.00 | 753.00 | 552.90 | 7,276 |
| 2022-12-08 | 760.00 | 788.00 | 737.00 | 759.00 | 557.31 | 65,710 |
| 2022-12-07 | 737.00 | 749.00 | 716.00 | 731.00 | 536.75 | 10,500 |
| 2022-12-06 | 735.00 | 735.00 | 703.00 | 710.00 | 521.33 | 302,915 |
| 2022-12-05 | 730.00 | 730.00 | 719.00 | 728.00 | 534.55 | 29,848 |
| 2022-12-02 | 749.00 | 749.00 | 718.00 | 729.00 | 535.28 | 86,470 |
| 2022-12-01 | 756.00 | 756.00 | 720.00 | 736.00 | 540.42 | 48,413 |
| 2022-11-30 | 735.00 | 735.00 | 730.00 | 730.00 | 536.01 | 30,000 |
| 2022-11-29 | 735.00 | 757.00 | 720.00 | 730.00 | 536.01 | 117,973 |
| 2022-11-28 | 740.00 | 740.00 | 715.00 | 730.00 | 536.01 | 163,328 |
| 2022-11-25 | 750.00 | 763.00 | 739.00 | 740.00 | 543.36 | 21,388 |
| 2022-11-24 | 779.00 | 780.00 | 735.00 | 744.00 | 546.29 | 200,933 |
| 2022-11-23 | 783.00 | 783.00 | 740.00 | 740.00 | 543.36 | 390,846 |
| 2022-11-22 | 757.00 | 783.00 | 750.00 | 780.00 | 572.73 | 209,202 |
| 2022-11-21 | 761.00 | 794.00 | 750.00 | 759.00 | 557.31 | 67,726 |
| 2022-11-18 | 788.00 | 788.00 | 750.00 | 761.00 | 558.78 | 279,399 |
| 2022-11-17 | 784.00 | 794.00 | 751.00 | 751.00 | 551.43 | 170,314 |
| 2022-11-16 | 786.00 | 786.00 | 750.00 | 761.00 | 558.78 | 2,284,192 |
| 2022-11-15 | 810.00 | 845.00 | 742.00 | 785.00 | 576.40 | 189,767 |
| 2022-11-14 | 739.00 | 779.00 | 739.00 | 778.00 | 571.26 | 136,851 |
| 2022-11-11 | 759.00 | 800.00 | 711.00 | 759.00 | 557.31 | 508,076 |
| 2022-11-10 | 759.00 | 775.00 | 738.00 | 775.00 | 569.06 | 114,574 |
| 2022-11-09 | 769.00 | 800.00 | 732.00 | 775.00 | 569.06 | 187,666 |
| 2022-11-08 | 780.00 | 824.00 | 766.00 | 799.00 | 559.41 | 5,372,787 |
| 2022-11-07 | 795.00 | 809.00 | 764.00 | 780.00 | 546.11 | 416,711 |
| 2022-11-04 | 792.00 | 792.00 | 752.00 | 770.00 | 539.11 | 291,097 |
| 2022-11-03 | 792.00 | 792.00 | 765.00 | 770.00 | 539.11 | 189,440 |
| 2022-11-02 | 770.00 | 788.00 | 769.00 | 780.00 | 546.11 | 256,295 |
| 2022-11-01 | 775.00 | 775.00 | 765.00 | 770.00 | 539.11 | 80,375 |
| 2022-10-31 | 784.00 | 785.00 | 773.00 | 773.00 | 541.21 | 37,880 |
| 2022-10-28 | 784.00 | 784.00 | 770.00 | 775.00 | 542.61 | 92,019 |
| 2022-10-27 | 784.00 | 789.00 | 776.00 | 780.00 | 546.11 | 114,704 |
| 2022-10-26 | 780.00 | 784.00 | 758.00 | 770.00 | 539.11 | 55,127 |
| 2022-10-25 | 770.00 | 784.00 | 769.00 | 770.00 | 539.11 | 1,725,909 |
| 2022-10-24 | 770.00 | 790.00 | 750.00 | 770.00 | 539.11 | 1,793,776 |
| 2022-10-21 | 770.00 | 800.00 | 750.00 | 750.00 | 525.10 | 422,390 |
| 2022-10-20 | 757.00 | 764.00 | 749.00 | 750.00 | 525.10 | 128,181 |
| 2022-10-19 | 765.00 | 770.00 | 740.00 | 750.00 | 525.10 | 248,480 |
| 2022-10-18 | 750.00 | 768.00 | 740.00 | 766.00 | 536.31 | 312,747 |
| 2022-10-17 | 750.00 | 768.00 | 733.00 | 750.00 | 525.10 | 230,923 |
| 2022-10-14 | 739.00 | 770.00 | 733.00 | 750.00 | 525.10 | 225,132 |
| 2022-10-13 | 740.00 | 749.00 | 738.00 | 739.00 | 517.40 | 6,353 |
| 2022-10-12 | 769.00 | 769.00 | 731.00 | 740.00 | 518.10 | 183,807 |
| 2022-10-11 | 732.00 | 765.00 | 732.00 | 750.00 | 525.10 | 164,710 |
| 2022-10-10 | 748.00 | 750.00 | 748.00 | 749.00 | 524.40 | 39,907 |
| 2022-10-07 | 745.00 | 745.00 | 745.00 | 745.00 | 521.60 | 4,997 |
| 2022-10-06 | 731.00 | 750.00 | 731.00 | 747.00 | 523.00 | 63,400 |
| 2022-10-05 | 731.00 | 746.00 | 731.00 | 732.00 | 512.50 | 10,787 |
| 2022-10-04 | 731.00 | 749.00 | 730.00 | 748.00 | 523.70 | 21,980 |
| 2022-10-03 | 739.00 | 750.00 | 730.00 | 730.00 | 511.10 | 139,062 |
| 2022-09-30 | 737.00 | 749.00 | 725.00 | 740.00 | 518.10 | 65,137 |
| 2022-09-29 | 736.00 | 750.00 | 720.00 | 749.00 | 524.40 | 48,381 |
| 2022-09-28 | 750.00 | 750.00 | 735.00 | 750.00 | 525.10 | 54,065 |
| 2022-09-27 | 762.00 | 793.00 | 745.00 | 750.00 | 525.10 | 92,553 |
| 2022-09-26 | 763.00 | 763.00 | 750.00 | 750.00 | 525.10 | 22,501 |
| 2022-09-23 | 784.00 | 784.00 | 784.00 | 784.00 | 548.91 | 0 |
| 2022-09-22 | 760.00 | 784.00 | 750.00 | 784.00 | 548.91 | 172,103 |
| 2022-09-21 | 772.00 | 772.00 | 770.00 | 770.00 | 539.11 | 2,800 |
| 2022-09-20 | 784.00 | 784.00 | 770.00 | 778.00 | 544.71 | 32,288 |
| 2022-09-19 | 763.00 | 800.00 | 762.00 | 780.00 | 546.11 | 90,468 |
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.