Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 790.00 | 850.00 | 790.00 | 849.00 | 568.40 | 36,400 |
| 2021-12-28 | 789.00 | 789.00 | 751.00 | 787.00 | 526.89 | 37,109 |
| 2021-12-24 | 750.00 | 790.00 | 750.00 | 768.00 | 514.17 | 79,825 |
| 2021-12-23 | 731.00 | 731.00 | 731.00 | 731.00 | 489.40 | 950 |
| 2021-12-22 | 740.00 | 800.00 | 740.00 | 750.00 | 502.12 | 28,400 |
| 2021-12-21 | 735.00 | 740.00 | 735.00 | 740.00 | 495.43 | 91,932 |
| 2021-12-20 | 735.00 | 735.00 | 722.00 | 733.00 | 490.74 | 32,304 |
| 2021-12-17 | 720.00 | 735.00 | 720.00 | 733.00 | 490.74 | 125,090 |
| 2021-12-15 | 720.00 | 735.00 | 715.00 | 715.00 | 478.69 | 122,224 |
| 2021-12-14 | 734.00 | 735.00 | 720.00 | 728.00 | 487.39 | 33,610 |
| 2021-12-13 | 720.00 | 734.00 | 720.00 | 720.00 | 482.04 | 3,944 |
| 2021-12-10 | 716.00 | 735.00 | 715.00 | 735.00 | 492.08 | 50,073 |
| 2021-12-09 | 728.00 | 728.00 | 715.00 | 728.00 | 487.39 | 20,610 |
| 2021-12-08 | 730.00 | 730.00 | 720.00 | 720.00 | 482.04 | 46,698 |
| 2021-12-07 | 702.00 | 730.00 | 695.00 | 730.00 | 488.73 | 13,506,633 |
| 2021-12-06 | 702.00 | 719.00 | 702.00 | 710.00 | 475.34 | 271,339 |
| 2021-12-03 | 700.00 | 720.00 | 700.00 | 720.00 | 482.04 | 31,575 |
| 2021-12-02 | 705.00 | 720.00 | 700.00 | 713.00 | 477.35 | 411,956 |
| 2021-12-01 | 720.00 | 720.00 | 705.00 | 711.00 | 476.01 | 33,878 |
| 2021-11-30 | 694.00 | 720.00 | 670.00 | 701.00 | 469.32 | 4,123,676 |
| 2021-11-29 | 690.00 | 698.00 | 662.00 | 694.00 | 464.63 | 30,549 |
| 2021-11-26 | 661.00 | 718.00 | 660.00 | 660.00 | 441.87 | 157,030 |
| 2021-11-25 | 699.00 | 724.00 | 660.00 | 700.00 | 468.65 | 190,114 |
| 2021-11-24 | 724.00 | 724.00 | 660.00 | 660.00 | 441.87 | 722,930 |
| 2021-11-23 | 700.00 | 705.00 | 700.00 | 700.00 | 468.65 | 73,614 |
| 2021-11-22 | 700.00 | 725.00 | 699.00 | 724.00 | 484.71 | 25,858 |
| 2021-11-19 | 735.00 | 735.00 | 701.00 | 735.00 | 492.08 | 21,001 |
| 2021-11-18 | 720.00 | 720.00 | 700.00 | 719.00 | 481.37 | 264,366 |
| 2021-11-17 | 700.00 | 738.00 | 700.00 | 712.00 | 476.68 | 17,034 |
| 2021-11-16 | 679.00 | 760.00 | 675.00 | 720.00 | 459.90 | 888,990 |
| 2021-11-15 | 679.00 | 679.00 | 662.00 | 678.00 | 433.07 | 127,762 |
| 2021-11-12 | 680.00 | 680.00 | 671.00 | 679.00 | 433.71 | 74,513 |
| 2021-11-11 | 680.00 | 680.00 | 671.00 | 679.00 | 433.71 | 189,764 |
| 2021-11-10 | 670.00 | 699.00 | 668.00 | 680.00 | 434.35 | 1,036,133 |
| 2021-11-09 | 670.00 | 679.00 | 662.00 | 662.00 | 422.85 | 121,859 |
| 2021-11-08 | 688.00 | 688.00 | 665.00 | 670.00 | 427.96 | 2,479,989 |
| 2021-11-05 | 660.00 | 690.00 | 660.00 | 670.00 | 427.96 | 3,114,057 |
| 2021-11-04 | 656.00 | 670.00 | 655.00 | 670.00 | 427.96 | 86,306 |
| 2021-11-03 | 672.00 | 672.00 | 655.00 | 668.00 | 426.69 | 97,727 |
| 2021-11-02 | 670.00 | 680.00 | 670.00 | 672.00 | 429.24 | 39,866 |
| 2021-10-29 | 666.00 | 689.00 | 666.00 | 670.00 | 427.96 | 94,745 |
| 2021-10-28 | 677.00 | 690.00 | 677.00 | 690.00 | 440.74 | 28,452 |
| 2021-10-27 | 675.00 | 699.00 | 675.00 | 675.00 | 431.16 | 269,780 |
| 2021-10-26 | 650.00 | 700.00 | 649.00 | 675.00 | 431.16 | 444,504 |
| 2021-10-25 | 650.00 | 669.00 | 640.00 | 649.00 | 414.55 | 108,944 |
| 2021-10-22 | 647.00 | 674.00 | 647.00 | 651.00 | 415.83 | 30,600 |
| 2021-10-21 | 649.00 | 674.00 | 608.00 | 650.00 | 415.19 | 27,842 |
| 2021-10-20 | 658.00 | 658.00 | 645.00 | 650.00 | 415.19 | 47,905 |
| 2021-10-19 | 650.00 | 668.00 | 645.00 | 645.00 | 412.00 | 120,117 |
← NewerPage 21 of 21 · 1,249 trading days
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.