Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,142.56 | 67,157 |
| 2026-01-27 | 1,190.00 | 1,197.00 | 1,161.00 | 1,175.00 | 1,137.72 | 110,982 |
| 2026-01-26 | 1,184.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,137.72 | 176,512 |
| 2026-01-23 | 1,180.00 | 1,191.00 | 1,160.00 | 1,187.00 | 1,149.34 | 59,289 |
| 2026-01-22 | 1,180.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,142.56 | 65,110 |
| 2026-01-21 | 1,180.00 | 1,180.00 | 1,173.00 | 1,173.00 | 1,135.79 | 31,288 |
| 2026-01-20 | 1,173.00 | 1,188.00 | 1,172.00 | 1,185.00 | 1,147.41 | 72,891 |
| 2026-01-19 | 1,174.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,134.82 | 21,376 |
| 2026-01-16 | 1,219.00 | 1,219.00 | 1,172.00 | 1,172.00 | 1,134.82 | 17,887 |
| 2026-01-15 | 1,215.00 | 1,219.00 | 1,199.00 | 1,216.00 | 1,177.42 | 265,425 |
| 2026-01-14 | 1,190.00 | 1,241.00 | 1,190.00 | 1,228.00 | 1,189.04 | 55,994 |
| 2026-01-13 | 1,200.00 | 1,210.00 | 1,191.00 | 1,199.00 | 1,160.96 | 86,488 |
| 2026-01-12 | 1,200.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,148.37 | 58,811 |
| 2026-01-09 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,152.25 | 40,070 |
| 2026-01-08 | 1,176.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,148.37 | 249,095 |
| 2026-01-07 | 1,175.00 | 1,187.00 | 1,172.00 | 1,186.00 | 1,148.37 | 46,065 |
| 2026-01-06 | 1,173.00 | 1,187.00 | 1,172.00 | 1,175.00 | 1,137.72 | 39,077 |
| 2026-01-05 | 1,171.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,133.85 | 14,350 |
| 2026-01-02 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,152.25 | 44,401 |
| 2025-12-31 | 1,189.00 | 1,189.00 | 1,169.00 | 1,181.00 | 1,143.53 | 15,590 |
| 2025-12-30 | 1,170.00 | 1,170.00 | 1,166.00 | 1,166.00 | 1,129.01 | 14,408 |
| 2025-12-29 | 1,198.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,129.01 | 18,785 |
| 2025-12-24 | 1,189.00 | 1,190.00 | 1,180.00 | 1,188.00 | 1,150.31 | 19,068 |
| 2025-12-23 | 1,193.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,142.56 | 224,219 |
| 2025-12-22 | 1,193.00 | 1,193.00 | 1,154.00 | 1,193.00 | 1,155.15 | 50,796 |
| 2025-12-19 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,159.02 | 47,457 |
| 2025-12-18 | 1,156.00 | 1,198.00 | 1,154.00 | 1,179.00 | 1,141.60 | 1,728,198 |
| 2025-12-17 | 1,148.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,123.20 | 12,196 |
| 2025-12-15 | 1,174.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,123.20 | 170,084 |
| 2025-12-12 | 1,147.00 | 1,169.00 | 1,147.00 | 1,160.00 | 1,123.20 | 36,440 |
| 2025-12-11 | 1,138.00 | 1,168.00 | 1,092.00 | 1,128.00 | 1,092.21 | 417,586 |
| 2025-12-10 | 1,147.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,101.90 | 119,289 |
| 2025-12-09 | 1,168.00 | 1,168.00 | 1,147.00 | 1,147.00 | 1,110.61 | 1,887,093 |
| 2025-12-08 | 1,155.00 | 1,170.00 | 1,152.00 | 1,169.00 | 1,131.91 | 601,091 |
| 2025-12-05 | 1,146.00 | 1,155.00 | 1,146.00 | 1,155.00 | 1,118.36 | 3,606,404 |
| 2025-12-04 | 1,160.00 | 1,169.00 | 1,145.00 | 1,150.00 | 1,113.52 | 88,129 |
| 2025-12-03 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,113.52 | 23,317 |
| 2025-12-02 | 1,174.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,109.64 | 844,408 |
| 2025-12-01 | 1,148.00 | 1,199.00 | 1,145.00 | 1,146.00 | 1,109.64 | 199,112 |
| 2025-11-28 | 1,148.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,113.52 | 52,862 |
| 2025-11-27 | 1,143.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,109.64 | 21,206 |
| 2025-11-26 | 1,149.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,105.77 | 46,955 |
| 2025-11-25 | 1,150.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,113.52 | 129,195 |
| 2025-11-24 | 1,144.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,105.77 | 99,346 |
| 2025-11-21 | 1,135.00 | 1,149.00 | 1,120.00 | 1,135.00 | 1,098.99 | 490,150 |
| 2025-11-20 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,098.99 | 1,299,735 |
| 2025-11-19 | 1,117.00 | 1,124.00 | 1,117.00 | 1,120.00 | 1,084.47 | 70,585 |
| 2025-11-18 | 1,109.00 | 1,129.00 | 1,101.00 | 1,124.00 | 1,088.34 | 77,236 |
| 2025-11-17 | 1,109.00 | 1,129.00 | 1,090.00 | 1,110.00 | 1,074.79 | 205,943 |
| 2025-11-14 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,065.10 | 196,897 |
| 2025-11-13 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,084.47 | 658,013 |
| 2025-11-12 | 1,090.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,089.31 | 7,873,266 |
| 2025-11-11 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,063.17 | 314,893 |
| 2025-11-10 | 1,102.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,065.10 | 35,352 |
| 2025-11-07 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,055.42 | 1,432,701 |
| 2025-11-06 | 1,105.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,065.10 | 252,420 |
| 2025-11-05 | 1,107.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,066.07 | 477,330 |
| 2025-11-04 | 1,139.00 | 1,149.00 | 1,133.00 | 1,133.00 | 1,056.79 | 234,128 |
| 2025-11-03 | 1,139.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,071.71 | 226,158 |
| 2025-10-31 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,063.32 | 59,000 |
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.