Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 950.00 | 960.00 | 950.00 | 960.00 | 860.33 | 84,240 |
| 2025-02-10 | 965.00 | 965.00 | 950.00 | 960.00 | 860.33 | 169,112 |
| 2025-02-07 | 950.00 | 965.00 | 917.00 | 965.00 | 864.81 | 352,479 |
| 2025-02-06 | 965.00 | 965.00 | 926.00 | 935.00 | 837.93 | 204,586 |
| 2025-02-05 | 968.00 | 975.00 | 964.00 | 964.00 | 863.91 | 64,535 |
| 2025-02-04 | 970.00 | 1,000.00 | 970.00 | 985.00 | 882.73 | 34,810 |
| 2025-02-03 | 965.00 | 965.00 | 950.00 | 950.00 | 851.37 | 1,144,725 |
| 2025-01-31 | 970.00 | 970.00 | 960.00 | 965.00 | 864.81 | 1,371,561 |
| 2025-01-30 | 960.00 | 968.00 | 960.00 | 960.00 | 860.33 | 172,878 |
| 2025-01-29 | 965.00 | 965.00 | 960.00 | 960.00 | 860.33 | 123,034 |
| 2025-01-28 | 960.00 | 965.00 | 960.00 | 960.00 | 860.33 | 124,845 |
| 2025-01-27 | 961.00 | 965.00 | 960.00 | 965.00 | 864.81 | 56,533 |
| 2025-01-24 | 960.00 | 968.00 | 958.00 | 968.00 | 867.50 | 337,358 |
| 2025-01-23 | 979.00 | 979.00 | 974.00 | 975.00 | 873.77 | 32,156 |
| 2025-01-22 | 974.00 | 980.00 | 970.00 | 980.00 | 878.25 | 35,934 |
| 2025-01-21 | 960.00 | 975.00 | 960.00 | 970.00 | 869.29 | 532,265 |
| 2025-01-20 | 962.00 | 962.00 | 950.00 | 950.00 | 851.37 | 125,553 |
| 2025-01-17 | 962.00 | 962.00 | 950.00 | 962.00 | 862.12 | 10,725 |
| 2025-01-16 | 954.00 | 954.00 | 940.00 | 950.00 | 851.37 | 322,218 |
| 2025-01-15 | 950.00 | 960.00 | 940.00 | 956.00 | 856.74 | 81,254 |
| 2025-01-14 | 960.00 | 960.00 | 940.00 | 950.00 | 851.37 | 155,559 |
| 2025-01-13 | 960.00 | 960.00 | 940.00 | 960.00 | 860.33 | 129,023 |
| 2025-01-10 | 965.00 | 969.00 | 960.00 | 962.00 | 862.12 | 109,927 |
| 2025-01-09 | 960.00 | 965.00 | 960.00 | 965.00 | 864.81 | 7,525 |
| 2025-01-08 | 970.00 | 970.00 | 960.00 | 970.00 | 869.29 | 119,356 |
| 2025-01-07 | 975.00 | 1,035.00 | 970.00 | 970.00 | 869.29 | 296,256 |
| 2025-01-06 | 975.00 | 975.00 | 965.00 | 975.00 | 873.77 | 5,457 |
| 2025-01-03 | 975.00 | 975.00 | 965.00 | 965.00 | 864.81 | 20,855 |
| 2025-01-02 | 975.00 | 975.00 | 975.00 | 975.00 | 873.77 | 29,566 |
| 2024-12-31 | 975.00 | 975.00 | 956.00 | 956.00 | 856.74 | 208,582 |
| 2024-12-30 | 976.00 | 980.00 | 960.00 | 975.00 | 873.77 | 21,433 |
| 2024-12-27 | 987.00 | 987.00 | 987.00 | 987.00 | 884.53 | 1,000 |
| 2024-12-24 | 959.00 | 959.00 | 946.00 | 958.00 | 858.54 | 41,313 |
| 2024-12-23 | 987.00 | 987.00 | 960.00 | 960.00 | 860.33 | 128,194 |
| 2024-12-20 | 960.00 | 979.00 | 960.00 | 960.00 | 860.33 | 526,525 |
| 2024-12-19 | 982.00 | 995.00 | 960.00 | 995.00 | 891.70 | 187,631 |
| 2024-12-18 | 973.00 | 989.00 | 963.00 | 982.00 | 880.05 | 275,177 |
| 2024-12-17 | 999.00 | 1,019.00 | 971.00 | 973.00 | 871.98 | 143,868 |
| 2024-12-13 | 960.00 | 1,034.00 | 960.00 | 1,034.00 | 926.65 | 159,070 |
| 2024-12-12 | 965.00 | 965.00 | 960.00 | 960.00 | 860.33 | 311,544 |
| 2024-12-11 | 956.00 | 973.00 | 956.00 | 965.00 | 864.81 | 129,924 |
| 2024-12-10 | 922.00 | 967.00 | 922.00 | 956.00 | 856.74 | 97,916 |
| 2024-12-09 | 931.00 | 970.00 | 931.00 | 967.00 | 866.60 | 48,294 |
| 2024-12-06 | 940.00 | 960.00 | 940.00 | 960.00 | 860.33 | 50,001 |
| 2024-12-05 | 950.00 | 956.00 | 940.00 | 940.00 | 842.41 | 76,046 |
| 2024-12-04 | 939.00 | 950.00 | 925.00 | 950.00 | 851.37 | 2,146,122 |
| 2024-12-03 | 939.00 | 940.00 | 933.00 | 938.00 | 840.61 | 481,169 |
| 2024-12-02 | 930.00 | 931.00 | 920.00 | 930.00 | 833.44 | 211,564 |
| 2024-11-29 | 920.00 | 931.00 | 916.00 | 930.00 | 833.44 | 53,362 |
| 2024-11-28 | 915.00 | 935.00 | 915.00 | 920.00 | 824.48 | 288,742 |
| 2024-11-27 | 915.00 | 915.00 | 915.00 | 915.00 | 820.00 | 39,306 |
| 2024-11-26 | 920.00 | 921.00 | 915.00 | 915.00 | 820.00 | 161,736 |
| 2024-11-25 | 923.00 | 923.00 | 916.00 | 916.00 | 820.90 | 19,500 |
| 2024-11-22 | 936.00 | 940.00 | 923.00 | 923.00 | 827.17 | 100,627 |
| 2024-11-21 | 935.00 | 978.00 | 930.00 | 936.00 | 838.82 | 3,211,706 |
| 2024-11-20 | 922.00 | 930.00 | 922.00 | 926.00 | 829.86 | 26,459 |
| 2024-11-19 | 933.00 | 933.00 | 920.00 | 920.00 | 824.48 | 31,177 |
| 2024-11-18 | 926.00 | 954.00 | 920.00 | 935.00 | 837.93 | 5,173,164 |
| 2024-11-15 | 920.00 | 920.00 | 918.00 | 918.00 | 822.69 | 10,332 |
| 2024-11-14 | 921.00 | 930.00 | 920.00 | 920.00 | 824.48 | 46,239 |
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.