SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 12,500.00 | 12,518.00 | 12,361.00 | 12,437.00 | 12,437.00 | 179,916 |
| 2024-08-20 | 12,550.00 | 12,781.00 | 12,480.00 | 12,587.00 | 12,587.00 | 230,344 |
| 2024-08-19 | 12,599.00 | 12,813.00 | 12,541.00 | 12,612.00 | 12,612.00 | 582,514 |
| 2024-08-16 | 12,370.00 | 12,600.00 | 12,345.00 | 12,600.00 | 12,600.00 | 893,924 |
| 2024-08-15 | 12,171.00 | 12,410.00 | 12,171.00 | 12,371.00 | 12,371.00 | 401,972 |
| 2024-08-14 | 11,938.00 | 12,341.00 | 11,938.00 | 12,278.00 | 12,278.00 | 173,320 |
| 2024-08-13 | 12,215.00 | 12,215.00 | 11,985.00 | 12,029.00 | 12,029.00 | 664,077 |
| 2024-08-12 | 12,267.00 | 12,267.00 | 12,011.00 | 12,168.00 | 12,168.00 | 298,153 |
| 2024-08-08 | 12,200.00 | 12,260.00 | 12,002.00 | 12,169.00 | 12,169.00 | 405,949 |
| 2024-08-07 | 12,263.00 | 12,324.00 | 12,098.00 | 12,215.00 | 12,215.00 | 382,650 |
| 2024-08-06 | 12,050.00 | 12,220.00 | 11,900.00 | 12,152.00 | 12,152.00 | 861,657 |
| 2024-08-05 | 12,349.00 | 12,349.00 | 11,944.00 | 11,944.00 | 11,944.00 | 1,287,327 |
| 2024-08-02 | 12,421.00 | 12,498.00 | 12,256.00 | 12,306.00 | 12,306.00 | 311,424 |
| 2024-08-01 | 12,547.00 | 12,628.00 | 12,371.00 | 12,542.00 | 12,542.00 | 771,382 |
| 2024-07-31 | 12,218.00 | 12,598.00 | 12,218.00 | 12,547.00 | 12,547.00 | 1,574,650 |
| 2024-07-30 | 12,348.00 | 12,547.00 | 12,212.00 | 12,500.00 | 12,500.00 | 937,210 |
| 2024-07-29 | 12,514.00 | 12,662.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,092,754 |
| 2024-07-26 | 12,320.00 | 12,626.00 | 12,320.00 | 12,514.00 | 12,514.00 | 685,621 |
| 2024-07-25 | 12,017.00 | 12,294.00 | 12,017.00 | 12,294.00 | 12,294.00 | 1,919,854 |
| 2024-07-24 | 12,044.00 | 12,164.00 | 12,044.00 | 12,100.00 | 12,100.00 | 244,267 |
| 2024-07-23 | 12,275.00 | 12,275.00 | 12,027.00 | 12,109.00 | 12,109.00 | 203,294 |
| 2024-07-22 | 12,030.00 | 12,245.00 | 12,030.00 | 12,150.00 | 12,150.00 | 468,762 |
| 2024-07-19 | 12,186.00 | 12,186.00 | 11,869.00 | 12,048.00 | 12,048.00 | 876,826 |
| 2024-07-18 | 12,044.00 | 12,273.00 | 12,001.00 | 12,088.00 | 12,088.00 | 613,076 |
| 2024-07-17 | 12,121.00 | 12,121.00 | 11,944.00 | 12,018.00 | 12,018.00 | 310,260 |
| 2024-07-16 | 11,971.00 | 12,276.00 | 11,971.00 | 12,039.00 | 12,039.00 | 198,555 |
| 2024-07-15 | 11,951.00 | 12,255.00 | 11,951.00 | 12,060.00 | 12,060.00 | 236,201 |
| 2024-07-12 | 12,016.00 | 12,247.00 | 11,837.00 | 12,100.00 | 12,100.00 | 262,516 |
| 2024-07-11 | 11,781.00 | 12,037.00 | 11,781.00 | 11,955.00 | 11,955.00 | 353,731 |
| 2024-07-10 | 11,883.00 | 12,125.00 | 11,827.00 | 11,917.00 | 11,917.00 | 495,722 |
| 2024-07-09 | 11,959.00 | 11,986.00 | 11,815.00 | 11,850.00 | 11,850.00 | 451,528 |
| 2024-07-08 | 11,824.00 | 12,020.00 | 11,821.00 | 11,900.00 | 11,900.00 | 749,691 |
| 2024-07-05 | 12,197.00 | 12,206.00 | 11,936.00 | 12,005.00 | 12,005.00 | 441,704 |
| 2024-07-04 | 11,801.00 | 12,197.00 | 11,801.00 | 12,197.00 | 12,197.00 | 1,633,373 |
| 2024-07-03 | 11,637.00 | 12,038.00 | 11,637.00 | 11,870.00 | 11,870.00 | 1,373,613 |
| 2024-07-02 | 12,095.00 | 12,247.00 | 11,622.00 | 11,770.00 | 11,770.00 | 901,210 |
| 2024-07-01 | 11,879.00 | 12,279.00 | 11,754.00 | 12,200.00 | 12,200.00 | 1,122,960 |
| 2024-06-28 | 11,700.00 | 11,887.00 | 11,694.00 | 11,837.00 | 11,837.00 | 780,753 |
| 2024-06-27 | 11,501.00 | 11,899.00 | 11,500.00 | 11,752.00 | 11,752.00 | 795,404 |
| 2024-06-26 | 11,553.00 | 11,830.00 | 11,553.00 | 11,795.00 | 11,795.00 | 613,653 |
| 2024-06-25 | 11,700.00 | 11,700.00 | 11,466.00 | 11,606.00 | 11,606.00 | 633,276 |
| 2024-06-24 | 11,596.00 | 11,786.00 | 11,478.00 | 11,540.00 | 11,540.00 | 453,357 |
| 2024-06-21 | 11,749.00 | 11,813.00 | 11,436.00 | 11,596.00 | 11,596.00 | 2,603,650 |
| 2024-06-20 | 11,700.00 | 11,800.00 | 11,462.00 | 11,462.00 | 11,462.00 | 945,090 |
| 2024-06-19 | 11,835.00 | 12,198.00 | 11,565.00 | 11,585.00 | 11,585.00 | 972,270 |
| 2024-06-18 | 11,760.00 | 11,838.00 | 11,658.00 | 11,658.00 | 11,658.00 | 1,517,485 |
| 2024-06-14 | 11,586.00 | 11,818.00 | 11,434.00 | 11,434.00 | 11,434.00 | 1,526,416 |
| 2024-06-13 | 11,100.00 | 11,654.00 | 11,071.00 | 11,493.00 | 11,493.00 | 1,184,463 |
| 2024-06-12 | 9,928.00 | 11,370.00 | 9,928.00 | 11,065.00 | 11,065.00 | 1,901,366 |
| 2024-06-11 | 9,683.00 | 9,917.00 | 9,582.00 | 9,899.00 | 9,899.00 | 560,036 |
| 2024-06-10 | 9,453.00 | 9,798.00 | 9,453.00 | 9,680.00 | 9,680.00 | 271,198 |
| 2024-06-07 | 9,550.00 | 9,876.00 | 9,432.00 | 9,648.00 | 9,648.00 | 780,234 |
| 2024-06-06 | 9,757.00 | 10,055.00 | 9,300.00 | 9,538.00 | 9,538.00 | 260,219 |
| 2024-06-05 | 9,901.00 | 10,069.00 | 9,717.00 | 9,840.00 | 9,840.00 | 620,067 |
| 2024-06-04 | 10,604.00 | 10,604.00 | 9,900.00 | 9,996.00 | 9,996.00 | 1,149,422 |
| 2024-06-03 | 10,338.00 | 10,578.00 | 10,118.00 | 10,436.00 | 10,436.00 | 726,489 |
| 2024-05-31 | 10,020.00 | 10,416.00 | 10,020.00 | 10,398.00 | 10,398.00 | 497,255 |
| 2024-05-30 | 10,149.00 | 10,278.00 | 10,008.00 | 10,153.00 | 10,153.00 | 651,682 |
| 2024-05-28 | 10,034.00 | 10,339.00 | 10,034.00 | 10,339.00 | 10,339.00 | 383,002 |
| 2024-05-27 | 10,269.00 | 10,269.00 | 10,023.00 | 10,082.00 | 10,082.00 | 395,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-07 | 225.0000 ZAC |
| 2022-06-29 | 175.0000 ZAC |
| 2021-12-08 | 536.0000 ZAC |
| 2021-06-09 | 280.0000 ZAC |
| 2020-12-09 | 665.0000 ZAC |
| 2020-06-10 | 200.0000 ZAC |
| 2019-12-04 | 516.0000 ZAC |
| 2019-06-05 | 284.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.