Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,328.00 | 1,339.00 | 1,295.00 | 1,313.00 | 1,313.00 | 76,381 |
| 2026-10-15 | 1,398.00 | 1,398.00 | 1,283.00 | 1,322.00 | 1,322.00 | 185,869 |
| 2026-10-14 | 1,295.00 | 1,349.00 | 1,295.00 | 1,335.00 | 1,335.00 | 236,260 |
| 2026-10-13 | 1,307.00 | 1,320.00 | 1,303.00 | 1,303.00 | 1,303.00 | 3,533,244 |
| 2026-10-12 | 1,280.00 | 1,310.00 | 1,279.00 | 1,290.00 | 1,290.00 | 37,769 |
| 2026-10-09 | 1,276.00 | 1,290.00 | 1,276.00 | 1,280.00 | 1,280.00 | 15,768 |
| 2026-10-08 | 1,287.00 | 1,287.00 | 1,269.00 | 1,275.00 | 1,275.00 | 761,063 |
| 2026-10-07 | 1,274.00 | 1,293.00 | 1,260.00 | 1,293.00 | 1,293.00 | 719,333 |
| 2026-10-06 | 1,278.00 | 1,292.00 | 1,267.00 | 1,276.00 | 1,276.00 | 83,537 |
| 2026-10-05 | 1,263.00 | 1,289.00 | 1,263.00 | 1,289.00 | 1,289.00 | 374,895 |
| 2026-10-02 | 1,278.00 | 1,295.00 | 1,266.00 | 1,266.00 | 1,266.00 | 501,127 |
| 2026-10-01 | 1,275.00 | 1,277.00 | 1,251.00 | 1,265.00 | 1,265.00 | 1,040,268 |
| 2026-09-30 | 1,286.00 | 1,289.00 | 1,262.00 | 1,280.00 | 1,280.00 | 443,468 |
| 2026-09-29 | 1,275.00 | 1,289.00 | 1,262.00 | 1,275.00 | 1,275.00 | 143,238 |
| 2026-09-28 | 1,309.00 | 1,309.00 | 1,238.00 | 1,275.00 | 1,275.00 | 90,022 |
| 2026-09-25 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 122,895 |
| 2026-09-23 | 1,297.00 | 1,297.00 | 1,270.00 | 1,277.00 | 1,277.00 | 57,760 |
| 2026-09-22 | 1,269.00 | 1,291.00 | 1,264.00 | 1,278.00 | 1,278.00 | 153,482 |
| 2026-09-21 | 1,262.00 | 1,289.00 | 1,262.00 | 1,275.00 | 1,275.00 | 316,552 |
| 2026-09-18 | 1,298.00 | 1,344.00 | 1,274.00 | 1,274.00 | 1,274.00 | 5,843,145 |
| 2026-09-17 | 1,293.00 | 1,304.00 | 1,274.00 | 1,274.00 | 1,274.00 | 64,346 |
| 2026-09-16 | 1,267.00 | 1,305.00 | 1,267.00 | 1,281.00 | 1,281.00 | 917,848 |
| 2026-09-15 | 1,290.00 | 1,302.00 | 1,272.00 | 1,280.00 | 1,280.00 | 433,482 |
| 2026-09-14 | 1,248.00 | 1,296.00 | 1,235.00 | 1,272.00 | 1,272.00 | 315,374 |
| 2026-09-11 | 1,248.00 | 1,271.00 | 1,240.00 | 1,248.00 | 1,248.00 | 597,038 |
| 2026-09-10 | 1,299.00 | 1,299.00 | 1,253.00 | 1,260.00 | 1,260.00 | 769,946 |
| 2026-09-09 | 1,295.00 | 1,295.00 | 1,263.00 | 1,263.00 | 1,263.00 | 153,990 |
| 2026-09-08 | 1,289.00 | 1,289.00 | 1,265.00 | 1,282.00 | 1,282.00 | 116,741 |
| 2026-09-07 | 1,290.00 | 1,302.00 | 1,267.00 | 1,279.00 | 1,279.00 | 510,654 |
| 2026-09-04 | 1,265.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 111,948 |
| 2026-09-03 | 1,270.00 | 1,290.00 | 1,269.00 | 1,290.00 | 1,290.00 | 32,687 |
| 2026-09-02 | 1,263.00 | 1,272.00 | 1,261.00 | 1,269.00 | 1,269.00 | 2,656,168 |
| 2026-09-01 | 1,303.00 | 1,303.00 | 1,262.00 | 1,280.00 | 1,280.00 | 58,397 |
| 2026-08-31 | 1,276.00 | 1,294.00 | 1,265.00 | 1,280.00 | 1,280.00 | 333,158 |
| 2026-08-28 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 91,594 |
| 2026-08-27 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 164,448 |
| 2026-08-26 | 1,308.00 | 1,308.00 | 1,260.00 | 1,265.00 | 1,265.00 | 293,457 |
| 2026-08-25 | 1,252.00 | 1,297.00 | 1,252.00 | 1,297.00 | 1,297.00 | 169,290 |
| 2026-08-24 | 1,279.00 | 1,280.00 | 1,258.00 | 1,275.00 | 1,275.00 | 146,642 |
| 2026-08-21 | 1,305.00 | 1,305.00 | 1,268.00 | 1,281.00 | 1,281.00 | 68,343 |
| 2026-08-20 | 1,300.00 | 1,304.00 | 1,282.00 | 1,300.00 | 1,300.00 | 48,926 |
| 2026-08-19 | 1,294.00 | 1,294.00 | 1,267.00 | 1,284.00 | 1,284.00 | 28,798 |
| 2026-08-18 | 1,294.00 | 1,307.00 | 1,270.00 | 1,307.00 | 1,307.00 | 59,459 |
| 2026-08-17 | 1,318.00 | 1,318.00 | 1,259.00 | 1,259.00 | 1,259.00 | 46,381 |
| 2026-08-14 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 49,360 |
| 2026-08-13 | 1,291.00 | 1,324.00 | 1,284.00 | 1,321.00 | 1,321.00 | 766,683 |
| 2026-08-12 | 1,324.00 | 1,324.00 | 1,290.00 | 1,295.00 | 1,295.00 | 26,338 |
| 2026-08-11 | 1,277.00 | 1,314.00 | 1,255.00 | 1,295.00 | 1,295.00 | 1,433,040 |
| 2026-08-07 | 1,289.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | 71,008 |
| 2026-08-06 | 1,292.00 | 1,292.00 | 1,268.00 | 1,270.00 | 1,270.00 | 26,865 |
| 2026-08-05 | 1,299.00 | 1,299.00 | 1,265.00 | 1,268.00 | 1,268.00 | 1,446,941 |
| 2026-08-04 | 1,296.00 | 1,297.00 | 1,251.00 | 1,268.00 | 1,268.00 | 140,658 |
| 2026-08-03 | 1,276.00 | 1,287.00 | 1,270.00 | 1,274.00 | 1,274.00 | 1,198,126 |
| 2026-07-31 | 1,319.00 | 1,319.00 | 1,276.00 | 1,280.00 | 1,280.00 | 1,491,710 |
| 2026-07-30 | 1,280.00 | 1,303.00 | 1,271.00 | 1,279.00 | 1,279.00 | 640,756 |
| 2026-07-29 | 1,295.00 | 1,308.00 | 1,274.00 | 1,280.00 | 1,280.00 | 21,382 |
| 2026-07-28 | 1,299.00 | 1,328.00 | 1,278.00 | 1,328.00 | 1,328.00 | 61,587 |
| 2026-07-27 | 1,281.00 | 1,300.00 | 1,277.00 | 1,278.00 | 1,278.00 | 1,223,867 |
| 2026-07-24 | 1,275.00 | 1,308.00 | 1,270.00 | 1,285.00 | 1,285.00 | 51,974 |
| 2026-07-23 | 1,285.00 | 1,295.00 | 1,223.00 | 1,275.00 | 1,275.00 | 2,177,572 |
Page 1 of 21 · 1,249 trading daysOlder →
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.