Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,253.92 | 114,939 |
| 2026-04-23 | 1,302.00 | 1,306.00 | 1,281.00 | 1,304.00 | 1,262.63 | 12,524 |
| 2026-04-22 | 1,310.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,297.49 | 5,653 |
| 2026-04-21 | 1,256.00 | 1,317.00 | 1,205.00 | 1,293.00 | 1,251.98 | 446,169 |
| 2026-04-20 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,264.57 | 0 |
| 2026-04-17 | 1,300.00 | 1,309.00 | 1,300.00 | 1,306.00 | 1,264.57 | 55,800 |
| 2026-04-16 | 1,300.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,262.63 | 95,348 |
| 2026-04-15 | 1,305.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,261.66 | 454,944 |
| 2026-04-14 | 1,297.00 | 1,301.00 | 1,277.00 | 1,301.00 | 1,259.73 | 10,235 |
| 2026-04-13 | 1,256.00 | 1,277.00 | 1,256.00 | 1,277.00 | 1,236.49 | 10,624 |
| 2026-04-10 | 1,290.00 | 1,308.00 | 1,256.00 | 1,301.00 | 1,259.73 | 4,458,308 |
| 2026-04-09 | 1,283.00 | 1,295.00 | 1,283.00 | 1,290.00 | 1,249.07 | 800,470 |
| 2026-04-08 | 1,277.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,243.26 | 214,514 |
| 2026-04-07 | 1,250.00 | 1,273.00 | 1,233.00 | 1,269.00 | 1,228.74 | 1,908,798 |
| 2026-04-02 | 1,220.00 | 1,268.00 | 1,220.00 | 1,268.00 | 1,227.77 | 506,082 |
| 2026-04-01 | 1,224.00 | 1,239.00 | 1,214.00 | 1,230.00 | 1,190.98 | 1,677,555 |
| 2026-03-31 | 1,210.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,176.45 | 1,367,984 |
| 2026-03-30 | 1,190.00 | 1,213.00 | 1,185.00 | 1,200.00 | 1,161.93 | 1,319,411 |
| 2026-03-27 | 1,230.00 | 1,232.00 | 1,174.00 | 1,174.00 | 1,136.75 | 481,750 |
| 2026-03-26 | 1,219.00 | 1,239.00 | 1,219.00 | 1,231.00 | 1,191.95 | 57,381 |
| 2026-03-25 | 1,225.00 | 1,252.00 | 1,208.00 | 1,240.00 | 1,200.66 | 200,683 |
| 2026-03-24 | 1,232.00 | 1,233.00 | 1,217.00 | 1,230.00 | 1,190.98 | 24,308 |
| 2026-03-23 | 1,300.00 | 1,300.00 | 1,205.00 | 1,225.00 | 1,186.14 | 3,869,921 |
| 2026-03-20 | 1,200.00 | 1,350.00 | 1,200.00 | 1,350.00 | 1,307.17 | 5,221,005 |
| 2026-03-19 | 1,210.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,166.77 | 940,289 |
| 2026-03-18 | 1,249.00 | 1,250.00 | 1,207.00 | 1,230.00 | 1,190.98 | 128,846 |
| 2026-03-17 | 1,216.00 | 1,237.00 | 1,204.00 | 1,210.00 | 1,171.61 | 36,173 |
| 2026-03-16 | 1,201.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,165.80 | 495,970 |
| 2026-03-13 | 1,195.00 | 1,211.00 | 1,183.00 | 1,200.00 | 1,161.93 | 241,946 |
| 2026-03-12 | 1,201.00 | 1,225.00 | 1,181.00 | 1,195.00 | 1,157.09 | 268,778 |
| 2026-03-11 | 1,235.00 | 1,242.00 | 1,225.00 | 1,225.00 | 1,186.14 | 102,350 |
| 2026-03-10 | 1,205.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,202.60 | 605,658 |
| 2026-03-09 | 1,250.00 | 1,267.00 | 1,200.00 | 1,225.00 | 1,186.14 | 410,949 |
| 2026-03-06 | 1,260.00 | 1,261.00 | 1,254.00 | 1,259.00 | 1,219.06 | 3,681,920 |
| 2026-03-05 | 1,275.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,220.03 | 283,233 |
| 2026-03-04 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,234.55 | 68,249 |
| 2026-03-03 | 1,256.00 | 1,338.00 | 1,256.00 | 1,295.00 | 1,253.92 | 1,374,438 |
| 2026-03-02 | 1,296.00 | 1,317.00 | 1,295.00 | 1,295.00 | 1,253.92 | 228,744 |
| 2026-02-27 | 1,304.00 | 1,310.00 | 1,296.00 | 1,304.00 | 1,262.63 | 57,522 |
| 2026-02-26 | 1,295.00 | 1,313.00 | 1,285.00 | 1,313.00 | 1,271.34 | 388,140 |
| 2026-02-25 | 1,268.00 | 1,301.00 | 1,265.00 | 1,301.00 | 1,259.73 | 400,482 |
| 2026-02-24 | 1,335.00 | 1,337.00 | 1,280.00 | 1,285.00 | 1,244.23 | 1,238,373 |
| 2026-02-23 | 1,275.00 | 1,350.00 | 1,265.00 | 1,350.00 | 1,307.17 | 787,331 |
| 2026-02-20 | 1,272.00 | 1,298.00 | 1,267.00 | 1,270.00 | 1,229.71 | 583,492 |
| 2026-02-19 | 1,258.00 | 1,274.00 | 1,258.00 | 1,267.00 | 1,226.80 | 2,263,267 |
| 2026-02-18 | 1,260.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,225.84 | 699,602 |
| 2026-02-17 | 1,279.00 | 1,280.00 | 1,252.00 | 1,266.00 | 1,225.84 | 66,508 |
| 2026-02-16 | 1,276.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,220.03 | 2,056,583 |
| 2026-02-13 | 1,254.00 | 1,254.00 | 1,229.00 | 1,239.00 | 1,199.69 | 64,931 |
| 2026-02-12 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,186.14 | 427,036 |
| 2026-02-11 | 1,220.00 | 1,229.00 | 1,220.00 | 1,229.00 | 1,190.01 | 44,645 |
| 2026-02-10 | 1,220.00 | 1,235.00 | 1,208.00 | 1,211.00 | 1,172.58 | 71,105 |
| 2026-02-09 | 1,200.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,181.30 | 256,155 |
| 2026-02-06 | 1,200.00 | 1,205.00 | 1,186.00 | 1,205.00 | 1,166.77 | 165,253 |
| 2026-02-05 | 1,202.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,165.80 | 119,613 |
| 2026-02-04 | 1,194.00 | 1,202.00 | 1,194.00 | 1,202.00 | 1,163.87 | 269,495 |
| 2026-02-03 | 1,185.00 | 1,208.00 | 1,185.00 | 1,185.00 | 1,147.41 | 183,771 |
| 2026-02-02 | 1,214.00 | 1,214.00 | 1,181.00 | 1,181.00 | 1,143.53 | 6,465 |
| 2026-01-30 | 1,165.00 | 1,186.00 | 1,161.00 | 1,185.00 | 1,147.41 | 658,221 |
| 2026-01-29 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.00 | 1,142.56 | 11,391 |
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.