Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 921.00 | 930.00 | 920.00 | 920.00 | 824.48 | 46,239 |
| 2024-11-13 | 944.00 | 944.00 | 916.00 | 916.00 | 820.90 | 62,780 |
| 2024-11-12 | 969.00 | 969.00 | 947.00 | 951.00 | 816.84 | 57,195 |
| 2024-11-11 | 970.00 | 971.00 | 946.00 | 970.00 | 833.16 | 100,527 |
| 2024-11-08 | 965.00 | 971.00 | 965.00 | 970.00 | 833.16 | 177,062 |
| 2024-11-07 | 965.00 | 999.00 | 944.00 | 970.00 | 833.16 | 90,716 |
| 2024-11-06 | 979.00 | 979.00 | 965.00 | 965.00 | 828.86 | 36,619 |
| 2024-11-05 | 971.00 | 971.00 | 960.00 | 960.00 | 824.57 | 217,537 |
| 2024-11-04 | 957.00 | 984.00 | 955.00 | 984.00 | 845.18 | 11,738 |
| 2024-11-01 | 975.00 | 975.00 | 955.00 | 955.00 | 820.27 | 174,763 |
| 2024-10-31 | 960.00 | 975.00 | 960.00 | 961.00 | 825.43 | 321,496 |
| 2024-10-30 | 970.00 | 974.00 | 962.00 | 963.00 | 827.15 | 2,448,956 |
| 2024-10-29 | 960.00 | 965.00 | 960.00 | 965.00 | 828.86 | 135,179 |
| 2024-10-28 | 960.00 | 960.00 | 955.00 | 955.00 | 820.27 | 72,748 |
| 2024-10-25 | 970.00 | 970.00 | 952.00 | 955.00 | 820.27 | 169,413 |
| 2024-10-24 | 955.00 | 970.00 | 955.00 | 970.00 | 833.16 | 232,058 |
| 2024-10-23 | 950.00 | 959.00 | 950.00 | 950.00 | 815.98 | 18,032 |
| 2024-10-22 | 935.00 | 950.00 | 932.00 | 932.00 | 800.52 | 7,067 |
| 2024-10-21 | 935.00 | 935.00 | 935.00 | 935.00 | 803.10 | 49,272 |
| 2024-10-18 | 940.00 | 950.00 | 935.00 | 935.00 | 803.10 | 139,662 |
| 2024-10-17 | 940.00 | 960.00 | 940.00 | 940.00 | 807.39 | 36,833 |
| 2024-10-16 | 960.00 | 1,000.00 | 950.00 | 1,000.00 | 858.93 | 1,478,776 |
| 2024-10-15 | 950.00 | 960.00 | 930.00 | 950.00 | 815.98 | 140,404 |
| 2024-10-14 | 950.00 | 960.00 | 922.00 | 960.00 | 824.57 | 997,290 |
| 2024-10-11 | 945.00 | 950.00 | 917.00 | 950.00 | 815.98 | 127,306 |
| 2024-10-10 | 949.00 | 949.00 | 935.00 | 945.00 | 811.69 | 58,984 |
| 2024-10-09 | 929.00 | 935.00 | 929.00 | 935.00 | 803.10 | 7,350 |
| 2024-10-08 | 941.00 | 950.00 | 921.00 | 932.00 | 800.52 | 2,820,176 |
| 2024-10-07 | 916.00 | 954.00 | 916.00 | 949.00 | 815.12 | 59,008 |
| 2024-10-04 | 945.00 | 955.00 | 940.00 | 955.00 | 820.27 | 56,777 |
| 2024-10-03 | 955.00 | 955.00 | 940.00 | 955.00 | 820.27 | 38,295 |
| 2024-10-02 | 965.00 | 965.00 | 940.00 | 940.00 | 807.39 | 54,360 |
| 2024-10-01 | 965.00 | 965.00 | 951.00 | 965.00 | 828.86 | 19,406 |
| 2024-09-30 | 951.00 | 989.00 | 951.00 | 965.00 | 828.86 | 49,898 |
| 2024-09-27 | 951.00 | 960.00 | 940.00 | 950.00 | 815.98 | 175,188 |
| 2024-09-26 | 955.00 | 956.00 | 941.00 | 955.00 | 820.27 | 38,803 |
| 2024-09-25 | 940.00 | 956.00 | 940.00 | 954.00 | 819.42 | 71,785 |
| 2024-09-23 | 942.00 | 950.00 | 940.00 | 945.00 | 811.69 | 59,803 |
| 2024-09-20 | 941.00 | 958.00 | 940.00 | 941.00 | 808.25 | 64,562 |
| 2024-09-19 | 950.00 | 960.00 | 941.00 | 960.00 | 824.57 | 154,879 |
| 2024-09-18 | 960.00 | 960.00 | 955.00 | 960.00 | 824.57 | 51,741 |
| 2024-09-17 | 959.00 | 970.00 | 950.00 | 960.00 | 824.57 | 140,588 |
| 2024-09-16 | 960.00 | 990.00 | 950.00 | 960.00 | 824.57 | 220,855 |
| 2024-09-13 | 959.00 | 960.00 | 942.00 | 955.00 | 820.27 | 76,908 |
| 2024-09-12 | 968.00 | 968.00 | 940.00 | 960.00 | 824.57 | 18,574 |
| 2024-09-11 | 999.00 | 1,000.00 | 940.00 | 940.00 | 807.39 | 97,494 |
| 2024-09-10 | 999.00 | 999.00 | 967.00 | 967.00 | 830.58 | 76,014 |
| 2024-09-09 | 977.00 | 982.00 | 943.00 | 968.00 | 831.44 | 86,744 |
| 2024-09-06 | 974.00 | 974.00 | 926.00 | 952.00 | 817.70 | 13,100 |
| 2024-09-05 | 901.00 | 948.00 | 901.00 | 948.00 | 814.26 | 49,446 |
| 2024-09-04 | 997.00 | 997.00 | 917.00 | 964.00 | 828.01 | 298,585 |
| 2024-09-03 | 946.00 | 974.00 | 907.00 | 948.00 | 814.26 | 150,974 |
| 2024-09-02 | 934.00 | 935.00 | 915.00 | 915.00 | 785.92 | 715,501 |
| 2024-08-30 | 979.00 | 979.00 | 926.00 | 935.00 | 803.10 | 148,651 |
| 2024-08-29 | 935.00 | 935.00 | 935.00 | 935.00 | 803.10 | 0 |
| 2024-08-28 | 935.00 | 950.00 | 935.00 | 935.00 | 803.10 | 57,682 |
| 2024-08-27 | 935.00 | 935.00 | 926.00 | 935.00 | 803.10 | 115,911 |
| 2024-08-26 | 935.00 | 935.00 | 921.00 | 935.00 | 803.10 | 78,881 |
| 2024-08-23 | 999.00 | 999.00 | 915.00 | 933.00 | 801.38 | 329,094 |
| 2024-08-22 | 922.00 | 939.00 | 922.00 | 935.00 | 803.10 | 128,880 |
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.