Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 945.00 | 977.00 | 945.00 | 977.00 | 875.56 | 42,823 |
| 2025-05-12 | 958.00 | 981.00 | 956.00 | 980.00 | 878.25 | 200,504 |
| 2025-05-09 | 949.00 | 958.00 | 943.00 | 948.00 | 849.58 | 155,979 |
| 2025-05-08 | 950.00 | 950.00 | 948.00 | 948.00 | 849.58 | 644,744 |
| 2025-05-07 | 957.00 | 957.00 | 933.00 | 949.00 | 850.47 | 121,137 |
| 2025-05-06 | 957.00 | 958.00 | 931.00 | 950.00 | 851.37 | 126,294 |
| 2025-05-05 | 957.00 | 958.00 | 927.00 | 958.00 | 858.54 | 105,111 |
| 2025-05-02 | 949.00 | 958.00 | 938.00 | 958.00 | 858.54 | 97,620 |
| 2025-04-30 | 940.00 | 950.00 | 930.00 | 950.00 | 851.37 | 69,908 |
| 2025-04-29 | 949.00 | 949.00 | 940.00 | 940.00 | 842.41 | 51,318 |
| 2025-04-25 | 940.00 | 945.00 | 936.00 | 940.00 | 842.41 | 424,243 |
| 2025-04-24 | 930.00 | 940.00 | 930.00 | 940.00 | 842.41 | 40,894 |
| 2025-04-23 | 948.00 | 948.00 | 930.00 | 940.00 | 842.41 | 139,325 |
| 2025-04-22 | 937.00 | 949.00 | 936.00 | 936.00 | 838.82 | 56,294 |
| 2025-04-17 | 949.00 | 949.00 | 931.00 | 936.00 | 838.82 | 15,859 |
| 2025-04-16 | 940.00 | 940.00 | 932.00 | 936.00 | 838.82 | 99,513 |
| 2025-04-15 | 926.00 | 940.00 | 926.00 | 940.00 | 842.41 | 11,211 |
| 2025-04-14 | 940.00 | 945.00 | 925.00 | 940.00 | 842.41 | 65,693 |
| 2025-04-11 | 959.00 | 959.00 | 950.00 | 950.00 | 851.37 | 10,045 |
| 2025-04-10 | 912.00 | 912.00 | 912.00 | 912.00 | 817.31 | 0 |
| 2025-04-09 | 930.00 | 930.00 | 910.00 | 912.00 | 817.31 | 1,306,649 |
| 2025-04-08 | 940.00 | 950.00 | 891.00 | 930.00 | 833.44 | 1,322,926 |
| 2025-04-07 | 930.00 | 932.00 | 881.00 | 902.00 | 808.35 | 496,304 |
| 2025-04-04 | 945.00 | 950.00 | 945.00 | 945.00 | 846.89 | 199,461 |
| 2025-04-03 | 950.00 | 950.00 | 931.00 | 949.00 | 850.47 | 21,994 |
| 2025-04-02 | 932.00 | 965.00 | 932.00 | 965.00 | 864.81 | 8,521 |
| 2025-04-01 | 940.00 | 964.00 | 931.00 | 931.00 | 834.34 | 26,135 |
| 2025-03-31 | 950.00 | 968.00 | 930.00 | 930.00 | 833.44 | 82,776 |
| 2025-03-28 | 965.00 | 985.00 | 950.00 | 950.00 | 851.37 | 32,862 |
| 2025-03-27 | 969.00 | 969.00 | 943.00 | 964.00 | 863.91 | 99,706 |
| 2025-03-26 | 936.00 | 970.00 | 936.00 | 941.00 | 843.30 | 51,244 |
| 2025-03-25 | 970.00 | 984.00 | 931.00 | 931.00 | 834.34 | 69,492 |
| 2025-03-24 | 955.00 | 974.00 | 955.00 | 974.00 | 872.88 | 47,182 |
| 2025-03-20 | 953.00 | 976.00 | 953.00 | 960.00 | 860.33 | 24,523 |
| 2025-03-19 | 956.00 | 980.00 | 956.00 | 957.00 | 857.64 | 187,065 |
| 2025-03-18 | 967.00 | 967.00 | 956.00 | 956.00 | 856.74 | 26,157 |
| 2025-03-17 | 967.00 | 967.00 | 960.00 | 967.00 | 866.60 | 98,830 |
| 2025-03-14 | 964.00 | 967.00 | 951.00 | 966.00 | 865.71 | 28,001 |
| 2025-03-13 | 970.00 | 970.00 | 964.00 | 964.00 | 863.91 | 33,349 |
| 2025-03-12 | 948.00 | 970.00 | 931.00 | 970.00 | 869.29 | 117,359 |
| 2025-03-11 | 949.00 | 958.00 | 920.00 | 957.00 | 857.64 | 121,441 |
| 2025-03-10 | 974.00 | 974.00 | 960.00 | 960.00 | 860.33 | 62,772 |
| 2025-03-07 | 960.00 | 969.00 | 960.00 | 965.00 | 864.81 | 75,500 |
| 2025-03-06 | 950.00 | 984.00 | 950.00 | 960.00 | 860.33 | 72,320 |
| 2025-03-05 | 957.00 | 968.00 | 927.00 | 968.00 | 867.50 | 26,454 |
| 2025-03-04 | 970.00 | 970.00 | 958.00 | 958.00 | 858.54 | 114,950 |
| 2025-03-03 | 968.00 | 968.00 | 955.00 | 961.00 | 861.23 | 4,342 |
| 2025-02-28 | 977.00 | 977.00 | 960.00 | 970.00 | 869.29 | 188,274 |
| 2025-02-27 | 965.00 | 970.00 | 960.00 | 970.00 | 869.29 | 33,787 |
| 2025-02-26 | 970.00 | 970.00 | 967.00 | 967.00 | 866.60 | 222,527 |
| 2025-02-25 | 955.00 | 990.00 | 955.00 | 966.00 | 865.71 | 46,546 |
| 2025-02-24 | 957.00 | 980.00 | 957.00 | 973.00 | 871.98 | 31,950 |
| 2025-02-21 | 959.00 | 989.00 | 959.00 | 981.00 | 879.15 | 5,921 |
| 2025-02-20 | 975.00 | 990.00 | 957.00 | 980.00 | 878.25 | 94,370 |
| 2025-02-19 | 970.00 | 997.00 | 952.00 | 990.00 | 887.21 | 44,200 |
| 2025-02-18 | 979.00 | 999.00 | 979.00 | 981.00 | 879.15 | 533,311 |
| 2025-02-17 | 1,000.00 | 1,000.00 | 974.00 | 999.00 | 895.28 | 1,061,161 |
| 2025-02-14 | 986.00 | 1,009.00 | 970.00 | 995.00 | 891.70 | 2,478,140 |
| 2025-02-13 | 965.00 | 994.00 | 965.00 | 985.00 | 882.73 | 59,012 |
| 2025-02-12 | 958.00 | 965.00 | 950.00 | 965.00 | 864.81 | 771,945 |
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.