Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 780.00 | 800.00 | 766.00 | 766.00 | 536.31 | 42,995 |
| 2022-09-15 | 785.00 | 785.00 | 779.00 | 779.00 | 545.41 | 8,034 |
| 2022-09-14 | 790.00 | 795.00 | 765.00 | 795.00 | 556.61 | 70,048 |
| 2022-09-13 | 800.00 | 800.00 | 766.00 | 795.00 | 556.61 | 55,035 |
| 2022-09-12 | 799.00 | 800.00 | 780.00 | 800.00 | 560.11 | 22,531 |
| 2022-09-09 | 785.00 | 800.00 | 770.00 | 785.00 | 549.61 | 15,500 |
| 2022-09-08 | 750.00 | 785.00 | 750.00 | 785.00 | 549.61 | 79,949 |
| 2022-09-07 | 732.00 | 770.00 | 732.00 | 769.00 | 538.41 | 19,325 |
| 2022-09-06 | 770.00 | 770.00 | 732.00 | 760.00 | 532.11 | 39,617 |
| 2022-09-05 | 768.00 | 780.00 | 768.00 | 769.00 | 538.41 | 16,159 |
| 2022-09-02 | 760.00 | 779.00 | 749.00 | 769.00 | 538.41 | 63,696 |
| 2022-09-01 | 759.00 | 769.00 | 731.00 | 769.00 | 538.41 | 96,033 |
| 2022-08-31 | 779.00 | 780.00 | 747.00 | 760.00 | 532.11 | 3,858,176 |
| 2022-08-30 | 780.00 | 780.00 | 761.00 | 769.00 | 538.41 | 17,021 |
| 2022-08-29 | 760.00 | 770.00 | 760.00 | 770.00 | 539.11 | 15,120 |
| 2022-08-26 | 779.00 | 779.00 | 779.00 | 779.00 | 545.41 | 2,000 |
| 2022-08-25 | 760.00 | 780.00 | 760.00 | 777.00 | 544.01 | 47,800 |
| 2022-08-24 | 767.00 | 767.00 | 767.00 | 767.00 | 537.01 | 2,500 |
| 2022-08-23 | 776.00 | 776.00 | 751.00 | 770.00 | 539.11 | 11,336 |
| 2022-08-22 | 770.00 | 770.00 | 751.00 | 770.00 | 539.11 | 54,057 |
| 2022-08-19 | 779.00 | 780.00 | 747.00 | 765.00 | 535.61 | 61,059 |
| 2022-08-18 | 740.00 | 760.00 | 740.00 | 744.00 | 520.90 | 53,245 |
| 2022-08-17 | 779.00 | 779.00 | 760.00 | 765.00 | 535.61 | 81,462 |
| 2022-08-16 | 770.00 | 780.00 | 765.00 | 770.00 | 539.11 | 190,736 |
| 2022-08-15 | 759.00 | 770.00 | 759.00 | 770.00 | 539.11 | 19,522 |
| 2022-08-12 | 789.00 | 790.00 | 766.00 | 770.00 | 539.11 | 276,480 |
| 2022-08-11 | 769.00 | 770.00 | 740.00 | 770.00 | 539.11 | 135,200 |
| 2022-08-10 | 770.00 | 790.00 | 767.00 | 770.00 | 539.11 | 126,797 |
| 2022-08-08 | 770.00 | 774.00 | 755.00 | 755.00 | 528.61 | 14,474 |
| 2022-08-05 | 780.00 | 795.00 | 770.00 | 770.00 | 539.11 | 66,295 |
| 2022-08-04 | 779.00 | 800.00 | 750.00 | 770.00 | 539.11 | 276,079 |
| 2022-08-03 | 797.00 | 800.00 | 750.00 | 779.00 | 545.41 | 93,068 |
| 2022-08-02 | 770.00 | 798.00 | 739.00 | 797.00 | 558.01 | 40,658 |
| 2022-08-01 | 799.00 | 800.00 | 770.00 | 770.00 | 539.11 | 34,824 |
| 2022-07-29 | 800.00 | 800.00 | 766.00 | 794.00 | 555.91 | 15,875 |
| 2022-07-28 | 790.00 | 810.00 | 766.00 | 800.00 | 560.11 | 17,900 |
| 2022-07-27 | 800.00 | 800.00 | 790.00 | 790.00 | 553.11 | 10,292 |
| 2022-07-26 | 800.00 | 816.00 | 762.00 | 800.00 | 560.11 | 82,326 |
| 2022-07-25 | 810.00 | 810.00 | 788.00 | 800.00 | 560.11 | 63,311 |
| 2022-07-22 | 800.00 | 800.00 | 780.00 | 795.00 | 556.61 | 58,276 |
| 2022-07-21 | 787.00 | 815.00 | 770.00 | 801.00 | 560.81 | 83,000 |
| 2022-07-20 | 767.00 | 790.00 | 740.00 | 790.00 | 553.11 | 3,014,754 |
| 2022-07-19 | 784.00 | 784.00 | 725.00 | 750.00 | 525.10 | 185,307 |
| 2022-07-18 | 784.00 | 784.00 | 730.00 | 730.00 | 511.10 | 65,448 |
| 2022-07-15 | 722.00 | 750.00 | 722.00 | 750.00 | 525.10 | 112,948 |
| 2022-07-14 | 751.00 | 759.00 | 751.00 | 759.00 | 531.41 | 28,741 |
| 2022-07-13 | 760.00 | 760.00 | 760.00 | 760.00 | 532.11 | 58,036 |
| 2022-07-12 | 760.00 | 760.00 | 755.00 | 755.00 | 528.61 | 12,656 |
| 2022-07-11 | 760.00 | 760.00 | 760.00 | 760.00 | 532.11 | 28,614 |
| 2022-07-08 | 741.00 | 775.00 | 734.00 | 775.00 | 542.61 | 49,690 |
| 2022-07-07 | 760.00 | 760.00 | 760.00 | 760.00 | 532.11 | 30,336 |
| 2022-07-06 | 759.00 | 760.00 | 735.00 | 760.00 | 532.11 | 42,200 |
| 2022-07-05 | 779.00 | 779.00 | 736.00 | 760.00 | 532.11 | 20,831 |
| 2022-07-04 | 742.00 | 760.00 | 742.00 | 760.00 | 532.11 | 40,894 |
| 2022-07-01 | 760.00 | 773.00 | 758.00 | 760.00 | 532.11 | 135,500 |
| 2022-06-30 | 810.00 | 810.00 | 760.00 | 760.00 | 532.11 | 75,462 |
| 2022-06-29 | 774.00 | 774.00 | 763.00 | 770.00 | 539.11 | 11,625 |
| 2022-06-28 | 775.00 | 775.00 | 761.00 | 774.00 | 541.91 | 101,484 |
| 2022-06-27 | 785.00 | 785.00 | 740.00 | 740.00 | 518.10 | 26,400 |
| 2022-06-24 | 758.00 | 785.00 | 758.00 | 785.00 | 549.61 | 124,022 |
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.