Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 831.00 | 840.00 | 830.00 | 840.00 | 562.37 | 23,983 |
| 2022-03-23 | 830.00 | 849.00 | 830.00 | 849.00 | 568.40 | 21,080 |
| 2022-03-22 | 840.00 | 849.00 | 840.00 | 849.00 | 568.40 | 11,735 |
| 2022-03-18 | 844.00 | 850.00 | 844.00 | 849.00 | 568.40 | 31,597 |
| 2022-03-17 | 849.00 | 849.00 | 835.00 | 835.00 | 559.03 | 6,301 |
| 2022-03-16 | 830.00 | 835.00 | 830.00 | 835.00 | 559.03 | 31,578 |
| 2022-03-15 | 840.00 | 840.00 | 804.00 | 831.00 | 556.35 | 75,625 |
| 2022-03-14 | 823.00 | 839.00 | 823.00 | 839.00 | 561.71 | 3,270 |
| 2022-03-11 | 850.00 | 850.00 | 825.00 | 850.00 | 569.07 | 198,852 |
| 2022-03-10 | 815.00 | 850.00 | 814.00 | 840.00 | 562.37 | 430,108 |
| 2022-03-09 | 830.00 | 844.00 | 801.00 | 805.00 | 538.94 | 49,411 |
| 2022-03-08 | 869.00 | 869.00 | 829.00 | 830.00 | 555.68 | 47,763 |
| 2022-03-07 | 849.00 | 849.00 | 800.00 | 814.00 | 544.97 | 94,316 |
| 2022-03-04 | 831.00 | 870.00 | 829.00 | 842.00 | 563.71 | 143,712 |
| 2022-03-03 | 849.00 | 866.00 | 849.00 | 866.00 | 579.78 | 10,730 |
| 2022-03-02 | 850.00 | 870.00 | 845.00 | 849.00 | 568.40 | 63,358 |
| 2022-03-01 | 898.00 | 898.00 | 838.00 | 850.00 | 569.07 | 92,317 |
| 2022-02-28 | 860.00 | 860.00 | 830.00 | 850.00 | 569.07 | 175,536 |
| 2022-02-25 | 860.00 | 860.00 | 850.00 | 860.00 | 575.76 | 49,279 |
| 2022-02-24 | 855.00 | 860.00 | 840.00 | 859.00 | 575.10 | 58,647 |
| 2022-02-23 | 854.00 | 870.00 | 831.00 | 870.00 | 582.46 | 219,450 |
| 2022-02-22 | 868.00 | 960.00 | 853.00 | 870.00 | 582.46 | 1,121,284 |
| 2022-02-21 | 869.00 | 870.00 | 850.00 | 869.00 | 581.79 | 94,166 |
| 2022-02-18 | 859.00 | 868.00 | 859.00 | 868.00 | 581.12 | 55,440 |
| 2022-02-17 | 850.00 | 890.00 | 849.00 | 859.00 | 575.10 | 616,836 |
| 2022-02-16 | 850.00 | 855.00 | 845.00 | 850.00 | 569.07 | 240,743 |
| 2022-02-15 | 830.00 | 865.00 | 830.00 | 850.00 | 569.07 | 132,999 |
| 2022-02-14 | 824.00 | 851.00 | 820.00 | 851.00 | 569.74 | 147,489 |
| 2022-02-11 | 863.00 | 864.00 | 823.00 | 840.00 | 562.37 | 144,961 |
| 2022-02-10 | 831.00 | 864.00 | 831.00 | 835.00 | 559.03 | 34,188 |
| 2022-02-09 | 838.00 | 890.00 | 820.00 | 864.00 | 578.44 | 1,159,325 |
| 2022-02-08 | 850.00 | 850.00 | 812.00 | 838.00 | 561.04 | 340,111 |
| 2022-02-07 | 827.00 | 850.00 | 825.00 | 825.00 | 552.33 | 167,233 |
| 2022-02-04 | 831.00 | 860.00 | 825.00 | 850.00 | 569.07 | 84,300 |
| 2022-02-03 | 850.00 | 850.00 | 840.00 | 840.00 | 562.37 | 7,890 |
| 2022-02-02 | 831.00 | 850.00 | 831.00 | 850.00 | 569.07 | 10,172 |
| 2022-02-01 | 850.00 | 850.00 | 831.00 | 850.00 | 569.07 | 18,461 |
| 2022-01-31 | 825.00 | 850.00 | 825.00 | 850.00 | 569.07 | 238,093 |
| 2022-01-28 | 850.00 | 850.00 | 850.00 | 850.00 | 569.07 | 5,000 |
| 2022-01-27 | 850.00 | 860.00 | 825.00 | 850.00 | 569.07 | 57,652 |
| 2022-01-26 | 850.00 | 850.00 | 840.00 | 850.00 | 569.07 | 110,634 |
| 2022-01-25 | 883.00 | 883.00 | 804.00 | 850.00 | 569.07 | 135,231 |
| 2022-01-24 | 870.00 | 870.00 | 835.00 | 850.00 | 569.07 | 219,784 |
| 2022-01-21 | 822.00 | 870.00 | 800.00 | 850.00 | 569.07 | 164,042 |
| 2022-01-20 | 867.00 | 870.00 | 828.00 | 850.00 | 569.07 | 36,016 |
| 2022-01-19 | 823.00 | 850.00 | 823.00 | 850.00 | 569.07 | 30,160 |
| 2022-01-18 | 870.00 | 870.00 | 834.00 | 850.00 | 569.07 | 35,622 |
| 2022-01-17 | 880.00 | 880.00 | 824.00 | 824.00 | 551.66 | 45,172 |
| 2022-01-14 | 890.00 | 890.00 | 805.00 | 870.00 | 582.46 | 304,429 |
| 2022-01-13 | 889.00 | 898.00 | 838.00 | 838.00 | 561.04 | 70,600 |
| 2022-01-12 | 875.00 | 899.00 | 870.00 | 870.00 | 582.46 | 39,437 |
| 2022-01-11 | 890.00 | 890.00 | 821.00 | 875.00 | 585.81 | 52,905 |
| 2022-01-10 | 880.00 | 880.00 | 815.00 | 815.00 | 545.64 | 31,250 |
| 2022-01-07 | 899.00 | 899.00 | 899.00 | 899.00 | 601.87 | 0 |
| 2022-01-06 | 850.00 | 899.00 | 800.00 | 899.00 | 601.87 | 96,996 |
| 2022-01-05 | 851.00 | 879.00 | 851.00 | 851.00 | 569.74 | 11,464 |
| 2022-01-04 | 905.00 | 905.00 | 850.00 | 879.00 | 588.48 | 172,268 |
| 2022-01-03 | 839.00 | 900.00 | 763.00 | 879.00 | 588.48 | 187,975 |
| 2021-12-31 | 840.00 | 840.00 | 762.00 | 839.00 | 561.71 | 67,837 |
| 2021-12-30 | 800.00 | 800.00 | 800.00 | 800.00 | 535.59 | 5,501 |
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.