Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,049.33 | 5,090,347 |
| 2025-10-29 | 1,129.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,044.66 | 121,358 |
| 2025-10-28 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,053.06 | 48,320 |
| 2025-10-27 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,049.33 | 787,259 |
| 2025-10-24 | 1,125.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,053.99 | 129,771 |
| 2025-10-23 | 1,086.00 | 1,125.00 | 1,086.00 | 1,125.00 | 1,049.33 | 331,961 |
| 2025-10-22 | 1,115.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,031.60 | 48,592 |
| 2025-10-21 | 1,114.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,026.01 | 24,001 |
| 2025-10-20 | 1,116.00 | 1,120.00 | 1,085.00 | 1,114.00 | 1,039.07 | 119,833 |
| 2025-10-17 | 1,118.00 | 1,119.00 | 1,096.00 | 1,097.00 | 1,023.21 | 962,208 |
| 2025-10-16 | 1,086.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,038.13 | 440,310 |
| 2025-10-15 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,012.02 | 133,936 |
| 2025-10-14 | 1,100.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,039.07 | 107,467 |
| 2025-10-13 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,026.01 | 1,039,273 |
| 2025-10-10 | 1,125.00 | 1,125.00 | 1,086.00 | 1,111.00 | 1,036.27 | 23,025 |
| 2025-10-09 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,026.94 | 400 |
| 2025-10-08 | 1,090.00 | 1,125.00 | 1,073.00 | 1,115.00 | 1,040.00 | 96,682 |
| 2025-10-07 | 1,110.00 | 1,124.00 | 1,081.00 | 1,096.00 | 1,022.28 | 1,719,850 |
| 2025-10-06 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,035.33 | 224,731 |
| 2025-10-03 | 1,061.00 | 1,074.00 | 1,050.00 | 1,065.00 | 993.36 | 414,157 |
| 2025-10-02 | 1,043.00 | 1,070.00 | 1,037.00 | 1,050.00 | 979.37 | 128,866 |
| 2025-10-01 | 1,023.00 | 1,050.00 | 1,023.00 | 1,036.00 | 966.31 | 96,181 |
| 2025-09-30 | 1,036.00 | 1,036.00 | 1,025.00 | 1,034.00 | 964.45 | 52,490 |
| 2025-09-29 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 956.05 | 249,250 |
| 2025-09-26 | 1,036.00 | 1,036.00 | 1,020.00 | 1,025.00 | 956.05 | 66,944 |
| 2025-09-25 | 1,031.00 | 1,033.00 | 1,016.00 | 1,030.00 | 960.72 | 54,379 |
| 2025-09-23 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 963.51 | 72,881 |
| 2025-09-22 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 956.05 | 161,740 |
| 2025-09-19 | 1,011.00 | 1,033.00 | 1,011.00 | 1,033.00 | 963.51 | 49,726 |
| 2025-09-18 | 1,010.00 | 1,031.00 | 1,010.00 | 1,031.00 | 961.65 | 57,691 |
| 2025-09-17 | 1,020.00 | 1,031.00 | 1,010.00 | 1,010.00 | 942.06 | 39,443 |
| 2025-09-16 | 1,025.00 | 1,034.00 | 1,006.00 | 1,006.00 | 938.33 | 16,483 |
| 2025-09-15 | 1,035.00 | 1,035.00 | 1,026.00 | 1,026.00 | 956.99 | 46,763 |
| 2025-09-12 | 1,007.00 | 1,030.00 | 1,003.00 | 1,025.00 | 956.05 | 265,666 |
| 2025-09-11 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 942.06 | 31,855 |
| 2025-09-10 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 951.39 | 41,264 |
| 2025-09-09 | 1,013.00 | 1,030.00 | 1,013.00 | 1,025.00 | 956.05 | 231,526 |
| 2025-09-08 | 1,020.00 | 1,029.00 | 1,000.00 | 1,003.00 | 935.53 | 73,652 |
| 2025-09-05 | 1,025.00 | 1,027.00 | 1,023.00 | 1,027.00 | 957.92 | 124,482 |
| 2025-09-04 | 1,012.00 | 1,030.00 | 1,012.00 | 1,028.00 | 958.85 | 171,370 |
| 2025-09-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 942.06 | 90,265 |
| 2025-09-02 | 1,008.00 | 1,031.00 | 1,006.00 | 1,025.00 | 956.05 | 129,080 |
| 2025-09-01 | 1,017.00 | 1,035.00 | 1,007.00 | 1,032.00 | 962.58 | 85,059 |
| 2025-08-29 | 1,021.00 | 1,030.00 | 1,021.00 | 1,025.00 | 956.05 | 70,048 |
| 2025-08-28 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 956.05 | 310,477 |
| 2025-08-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 956.05 | 74,612 |
| 2025-08-26 | 1,030.00 | 1,030.00 | 1,021.00 | 1,025.00 | 956.05 | 29,892 |
| 2025-08-25 | 1,021.00 | 1,040.00 | 1,000.00 | 1,031.00 | 961.65 | 82,920 |
| 2025-08-22 | 1,001.00 | 1,030.00 | 1,001.00 | 1,021.00 | 952.32 | 1,085,220 |
| 2025-08-21 | 1,039.00 | 1,040.00 | 1,021.00 | 1,033.00 | 963.51 | 39,365 |
| 2025-08-20 | 1,034.00 | 1,040.00 | 1,013.00 | 1,014.00 | 945.79 | 55,102 |
| 2025-08-19 | 1,008.00 | 1,040.00 | 1,008.00 | 1,040.00 | 970.04 | 6,384 |
| 2025-08-18 | 1,049.00 | 1,049.00 | 1,032.00 | 1,040.00 | 970.04 | 65,805 |
| 2025-08-15 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 979.37 | 122,646 |
| 2025-08-14 | 1,008.00 | 1,020.00 | 981.00 | 1,019.00 | 950.46 | 91,620 |
| 2025-08-13 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 942.06 | 1,723,583 |
| 2025-08-12 | 1,027.00 | 1,030.00 | 1,022.00 | 1,030.00 | 960.72 | 44,869 |
| 2025-08-11 | 1,001.00 | 1,029.00 | 1,001.00 | 1,011.00 | 942.99 | 65,607 |
| 2025-08-08 | 1,024.00 | 1,024.00 | 995.00 | 1,000.00 | 932.73 | 2,030,737 |
| 2025-08-07 | 986.00 | 1,001.00 | 986.00 | 1,000.00 | 932.73 | 519,171 |
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.