Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,295.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | 6,372,867 |
| 2026-07-21 | 1,309.00 | 1,309.00 | 1,295.00 | 1,295.00 | 1,295.00 | 33,705 |
| 2026-07-20 | 1,306.00 | 1,309.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2,515,937 |
| 2026-07-17 | 1,293.00 | 1,300.00 | 1,291.00 | 1,296.00 | 1,296.00 | 30,381 |
| 2026-07-16 | 1,300.00 | 1,312.00 | 1,292.00 | 1,293.00 | 1,293.00 | 14,763 |
| 2026-07-15 | 1,300.00 | 1,312.00 | 1,295.00 | 1,299.00 | 1,299.00 | 88,273 |
| 2026-07-14 | 1,327.00 | 1,327.00 | 1,296.00 | 1,300.00 | 1,300.00 | 1,586,241 |
| 2026-07-13 | 1,322.00 | 1,322.00 | 1,315.00 | 1,320.00 | 1,320.00 | 9,644 |
| 2026-07-10 | 1,310.00 | 1,329.00 | 1,310.00 | 1,318.00 | 1,318.00 | 87,001 |
| 2026-07-09 | 1,316.00 | 1,323.00 | 1,307.00 | 1,308.00 | 1,308.00 | 15,246 |
| 2026-07-08 | 1,324.00 | 1,325.00 | 1,292.00 | 1,325.00 | 1,325.00 | 26,509 |
| 2026-07-07 | 1,337.00 | 1,337.00 | 1,316.00 | 1,325.00 | 1,325.00 | 58,064 |
| 2026-07-06 | 1,300.00 | 1,336.00 | 1,300.00 | 1,317.00 | 1,317.00 | 51,540 |
| 2026-07-03 | 1,329.00 | 1,342.00 | 1,298.00 | 1,298.00 | 1,298.00 | 45,259 |
| 2026-07-02 | 1,324.00 | 1,325.00 | 1,319.00 | 1,324.00 | 1,324.00 | 411,572 |
| 2026-07-01 | 1,328.00 | 1,329.00 | 1,318.00 | 1,320.00 | 1,320.00 | 40,682 |
| 2026-06-30 | 1,334.00 | 1,334.00 | 1,318.00 | 1,326.00 | 1,326.00 | 634,571 |
| 2026-06-29 | 1,339.00 | 1,340.00 | 1,306.00 | 1,320.00 | 1,320.00 | 448,372 |
| 2026-06-26 | 1,335.00 | 1,343.00 | 1,326.00 | 1,328.00 | 1,328.00 | 35,825 |
| 2026-06-25 | 1,327.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | 290,797 |
| 2026-06-24 | 1,333.00 | 1,337.00 | 1,313.00 | 1,320.00 | 1,320.00 | 165,771 |
| 2026-06-23 | 1,303.00 | 1,347.00 | 1,303.00 | 1,330.00 | 1,330.00 | 178,940 |
| 2026-06-22 | 1,367.00 | 1,367.00 | 1,314.00 | 1,349.00 | 1,349.00 | 717,863 |
| 2026-06-19 | 1,349.00 | 1,399.00 | 1,340.00 | 1,350.00 | 1,350.00 | 2,181,032 |
| 2026-06-18 | 1,335.00 | 1,375.00 | 1,331.00 | 1,350.00 | 1,350.00 | 17,254,724 |
| 2026-06-17 | 1,329.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,336.00 | 63,504 |
| 2026-06-15 | 1,315.00 | 1,330.00 | 1,312.00 | 1,330.00 | 1,330.00 | 116,310 |
| 2026-06-12 | 1,310.00 | 1,319.00 | 1,310.00 | 1,317.00 | 1,317.00 | 42,158 |
| 2026-06-11 | 1,315.00 | 1,330.00 | 1,282.00 | 1,315.00 | 1,315.00 | 52,374 |
| 2026-06-10 | 1,343.00 | 1,343.00 | 1,291.00 | 1,336.00 | 1,336.00 | 83,330 |
| 2026-06-09 | 1,330.00 | 1,343.00 | 1,307.00 | 1,338.00 | 1,338.00 | 9,889 |
| 2026-06-08 | 1,350.00 | 1,359.00 | 1,330.00 | 1,330.00 | 1,330.00 | 54,284 |
| 2026-06-05 | 1,344.00 | 1,344.00 | 1,322.00 | 1,338.00 | 1,338.00 | 107,188 |
| 2026-06-04 | 1,351.00 | 1,351.00 | 1,271.00 | 1,347.00 | 1,347.00 | 168,862 |
| 2026-06-03 | 1,369.00 | 1,369.00 | 1,345.00 | 1,351.00 | 1,351.00 | 337,512 |
| 2026-06-02 | 1,402.00 | 1,420.00 | 1,394.00 | 1,405.00 | 1,404.55 | 3,865,280 |
| 2026-06-01 | 1,410.00 | 1,421.00 | 1,376.00 | 1,405.00 | 1,404.55 | 3,775,072 |
| 2026-05-29 | 1,371.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,321.70 | 172,896 |
| 2026-05-28 | 1,370.00 | 1,383.00 | 1,363.00 | 1,363.00 | 1,319.76 | 134,955 |
| 2026-05-27 | 1,378.00 | 1,411.00 | 1,375.00 | 1,376.00 | 1,332.35 | 1,359,246 |
| 2026-05-26 | 1,369.00 | 1,375.00 | 1,351.00 | 1,362.00 | 1,318.79 | 919,523 |
| 2026-05-25 | 1,300.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,302.33 | 284,192 |
| 2026-05-22 | 1,322.00 | 1,324.00 | 1,310.00 | 1,313.00 | 1,271.34 | 1,204,018 |
| 2026-05-21 | 1,290.00 | 1,320.00 | 1,267.00 | 1,309.00 | 1,267.47 | 707,473 |
| 2026-05-20 | 1,300.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,249.07 | 7,399,717 |
| 2026-05-19 | 1,299.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,258.76 | 8,778,744 |
| 2026-05-18 | 1,300.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,250.04 | 149,585 |
| 2026-05-15 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,258.76 | 25,659 |
| 2026-05-14 | 1,251.00 | 1,289.00 | 1,251.00 | 1,266.00 | 1,225.84 | 13,953 |
| 2026-05-13 | 1,284.00 | 1,300.00 | 1,234.00 | 1,289.00 | 1,248.11 | 3,717,621 |
| 2026-05-12 | 1,275.00 | 1,300.00 | 1,263.00 | 1,299.00 | 1,257.79 | 885,233 |
| 2026-05-11 | 1,299.00 | 1,299.00 | 1,268.00 | 1,293.00 | 1,251.98 | 1,019,256 |
| 2026-05-08 | 1,295.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,258.76 | 313,885 |
| 2026-05-07 | 1,297.00 | 1,297.00 | 1,250.00 | 1,290.00 | 1,249.07 | 147,883 |
| 2026-05-06 | 1,276.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,253.92 | 56,693 |
| 2026-05-05 | 1,299.00 | 1,299.00 | 1,245.00 | 1,290.00 | 1,249.07 | 2,086,761 |
| 2026-05-04 | 1,300.00 | 1,300.00 | 1,237.00 | 1,295.00 | 1,253.92 | 1,414,144 |
| 2026-04-30 | 1,300.00 | 1,300.00 | 1,258.00 | 1,296.00 | 1,254.88 | 908,602 |
| 2026-04-29 | 1,300.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,244.23 | 766,292 |
| 2026-04-28 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,239.39 | 310,367 |
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.