Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 758.00 | 785.00 | 758.00 | 785.00 | 549.61 | 124,022 |
| 2022-06-23 | 760.00 | 809.00 | 760.00 | 809.00 | 566.41 | 32,000 |
| 2022-06-22 | 759.00 | 759.00 | 759.00 | 759.00 | 531.41 | 0 |
| 2022-06-21 | 749.00 | 760.00 | 749.00 | 759.00 | 531.41 | 32,620 |
| 2022-06-20 | 769.00 | 775.00 | 759.00 | 775.00 | 542.61 | 20,102 |
| 2022-06-17 | 769.00 | 775.00 | 769.00 | 775.00 | 542.61 | 22,000 |
| 2022-06-15 | 769.00 | 775.00 | 721.00 | 755.00 | 528.61 | 77,818 |
| 2022-06-14 | 775.00 | 775.00 | 750.00 | 770.00 | 539.11 | 113,176 |
| 2022-06-13 | 810.00 | 810.00 | 790.00 | 804.00 | 538.27 | 96,937 |
| 2022-06-10 | 805.00 | 810.00 | 795.00 | 797.00 | 533.59 | 52,648 |
| 2022-06-09 | 840.00 | 840.00 | 803.00 | 810.00 | 542.29 | 80,723 |
| 2022-06-08 | 809.00 | 810.00 | 809.00 | 810.00 | 542.29 | 80,800 |
| 2022-06-07 | 810.00 | 810.00 | 803.00 | 803.00 | 537.60 | 89,540 |
| 2022-06-06 | 815.00 | 815.00 | 809.00 | 815.00 | 545.64 | 84,981 |
| 2022-06-03 | 825.00 | 825.00 | 815.00 | 815.00 | 545.64 | 67,200 |
| 2022-06-02 | 850.00 | 850.00 | 796.00 | 810.00 | 542.29 | 34,358 |
| 2022-06-01 | 800.00 | 850.00 | 800.00 | 810.00 | 542.29 | 43,081 |
| 2022-05-31 | 810.00 | 810.00 | 800.00 | 800.00 | 535.59 | 51,465 |
| 2022-05-30 | 800.00 | 850.00 | 800.00 | 800.00 | 535.59 | 146,085 |
| 2022-05-27 | 800.00 | 810.00 | 800.00 | 800.00 | 535.59 | 68,641 |
| 2022-05-26 | 820.00 | 820.00 | 780.00 | 795.00 | 532.25 | 241,883 |
| 2022-05-25 | 800.00 | 800.00 | 800.00 | 800.00 | 535.59 | 0 |
| 2022-05-24 | 800.00 | 840.00 | 776.00 | 800.00 | 535.59 | 52,713 |
| 2022-05-23 | 810.00 | 810.00 | 810.00 | 810.00 | 542.29 | 0 |
| 2022-05-20 | 810.00 | 810.00 | 785.00 | 810.00 | 542.29 | 164,756 |
| 2022-05-19 | 805.00 | 828.00 | 725.00 | 824.00 | 551.66 | 26,405 |
| 2022-05-18 | 830.00 | 830.00 | 830.00 | 830.00 | 555.68 | 16,716 |
| 2022-05-17 | 794.00 | 840.00 | 794.00 | 830.00 | 555.68 | 260,051 |
| 2022-05-16 | 794.00 | 794.00 | 785.00 | 794.00 | 531.58 | 196,773 |
| 2022-05-13 | 800.00 | 800.00 | 790.00 | 794.00 | 531.58 | 301,683 |
| 2022-05-12 | 818.00 | 849.00 | 783.00 | 800.00 | 535.59 | 109,852 |
| 2022-05-11 | 819.00 | 820.00 | 781.00 | 799.00 | 534.93 | 115,068 |
| 2022-05-10 | 810.00 | 821.00 | 800.00 | 810.00 | 542.29 | 1,673,167 |
| 2022-05-09 | 830.00 | 848.00 | 810.00 | 825.00 | 552.33 | 2,018,998 |
| 2022-05-06 | 828.00 | 828.00 | 817.00 | 826.00 | 553.00 | 45,433 |
| 2022-05-05 | 849.00 | 849.00 | 808.00 | 808.00 | 540.95 | 76,562 |
| 2022-05-04 | 806.00 | 849.00 | 806.00 | 806.00 | 539.61 | 66,566 |
| 2022-05-03 | 813.00 | 834.00 | 807.00 | 820.00 | 548.98 | 60,539 |
| 2022-04-29 | 812.00 | 845.00 | 812.00 | 820.00 | 548.98 | 110,634 |
| 2022-04-28 | 850.00 | 850.00 | 816.00 | 820.00 | 548.98 | 58,418 |
| 2022-04-26 | 847.00 | 847.00 | 819.00 | 824.00 | 551.66 | 34,913 |
| 2022-04-25 | 815.00 | 830.00 | 807.00 | 827.00 | 553.67 | 21,286 |
| 2022-04-22 | 815.00 | 850.00 | 815.00 | 815.00 | 545.64 | 74,944 |
| 2022-04-21 | 849.00 | 849.00 | 819.00 | 820.00 | 548.98 | 81,385 |
| 2022-04-20 | 834.00 | 834.00 | 823.00 | 824.00 | 551.66 | 120,921 |
| 2022-04-19 | 834.00 | 834.00 | 823.00 | 829.00 | 555.01 | 28,788 |
| 2022-04-14 | 839.00 | 839.00 | 839.00 | 839.00 | 561.71 | 0 |
| 2022-04-13 | 823.00 | 839.00 | 823.00 | 839.00 | 561.71 | 4,047 |
| 2022-04-12 | 830.00 | 835.00 | 823.00 | 823.00 | 550.99 | 9,823 |
| 2022-04-11 | 811.00 | 834.00 | 811.00 | 830.00 | 555.68 | 8,698 |
| 2022-04-08 | 821.00 | 835.00 | 820.00 | 820.00 | 548.98 | 73,263 |
| 2022-04-07 | 840.00 | 840.00 | 835.00 | 835.00 | 559.03 | 32,974 |
| 2022-04-06 | 835.00 | 835.00 | 835.00 | 835.00 | 559.03 | 6,458 |
| 2022-04-05 | 839.00 | 840.00 | 811.00 | 835.00 | 559.03 | 208,879 |
| 2022-04-04 | 811.00 | 839.00 | 810.00 | 839.00 | 561.71 | 54,030 |
| 2022-04-01 | 830.00 | 850.00 | 811.00 | 840.00 | 562.37 | 71,540 |
| 2022-03-31 | 840.00 | 840.00 | 840.00 | 840.00 | 562.37 | 87,281 |
| 2022-03-30 | 835.00 | 840.00 | 830.00 | 840.00 | 562.37 | 73,749 |
| 2022-03-29 | 849.00 | 849.00 | 840.00 | 840.00 | 562.37 | 46,490 |
| 2022-03-28 | 850.00 | 850.00 | 837.00 | 840.00 | 562.37 | 1,967 |
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.