SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,462.00 | 10,557.00 | 10,136.00 | 10,169.00 | 10,169.00 | 631,883 |
| 2024-05-23 | 10,500.00 | 10,810.00 | 10,384.00 | 10,384.00 | 10,384.00 | 491,240 |
| 2024-05-22 | 10,590.00 | 10,623.00 | 10,501.00 | 10,550.00 | 10,550.00 | 351,907 |
| 2024-05-21 | 10,707.00 | 10,877.00 | 10,501.00 | 10,521.00 | 10,521.00 | 361,369 |
| 2024-05-20 | 10,616.00 | 10,929.00 | 10,616.00 | 10,791.00 | 10,791.00 | 421,108 |
| 2024-05-17 | 10,501.00 | 10,831.00 | 10,501.00 | 10,823.00 | 10,823.00 | 897,264 |
| 2024-05-16 | 10,186.00 | 10,672.00 | 10,186.00 | 10,649.00 | 10,649.00 | 401,577 |
| 2024-05-15 | 10,138.00 | 10,348.00 | 10,138.00 | 10,170.00 | 10,170.00 | 441,313 |
| 2024-05-14 | 10,496.00 | 10,496.00 | 10,217.00 | 10,217.00 | 10,217.00 | 336,434 |
| 2024-05-13 | 10,241.00 | 10,582.00 | 10,081.00 | 10,500.00 | 10,500.00 | 598,995 |
| 2024-05-10 | 10,100.00 | 10,392.00 | 10,056.00 | 10,338.00 | 10,338.00 | 402,594 |
| 2024-05-09 | 10,199.00 | 10,203.00 | 9,951.00 | 10,020.00 | 10,020.00 | 350,061 |
| 2024-05-08 | 10,059.00 | 10,197.00 | 9,842.00 | 10,197.00 | 10,197.00 | 507,474 |
| 2024-05-07 | 10,037.00 | 10,108.00 | 9,973.00 | 9,976.00 | 9,976.00 | 376,659 |
| 2024-05-06 | 10,100.00 | 10,149.00 | 9,950.00 | 9,967.00 | 9,967.00 | 575,861 |
| 2024-05-03 | 9,955.00 | 10,229.00 | 9,930.00 | 10,187.00 | 10,187.00 | 535,498 |
| 2024-05-02 | 9,732.00 | 10,086.00 | 9,732.00 | 10,017.00 | 10,017.00 | 477,774 |
| 2024-04-30 | 9,302.00 | 9,721.00 | 9,302.00 | 9,676.00 | 9,676.00 | 1,178,986 |
| 2024-04-29 | 9,313.00 | 9,359.00 | 9,179.00 | 9,275.00 | 9,275.00 | 635,380 |
| 2024-04-26 | 9,175.00 | 9,254.00 | 9,063.00 | 9,136.00 | 9,136.00 | 496,010 |
| 2024-04-25 | 9,200.00 | 9,308.00 | 8,978.00 | 8,999.00 | 8,999.00 | 430,020 |
| 2024-04-24 | 9,306.00 | 9,390.00 | 9,219.00 | 9,264.00 | 9,264.00 | 769,835 |
| 2024-04-23 | 9,110.00 | 9,359.00 | 9,110.00 | 9,306.00 | 9,306.00 | 484,963 |
| 2024-04-22 | 9,085.00 | 9,318.00 | 8,929.00 | 9,203.00 | 9,203.00 | 654,314 |
| 2024-04-19 | 9,014.00 | 9,029.00 | 8,839.00 | 8,947.00 | 8,947.00 | 643,247 |
| 2024-04-18 | 9,178.00 | 9,189.00 | 8,925.00 | 9,014.00 | 9,014.00 | 281,095 |
| 2024-04-17 | 9,041.00 | 9,263.00 | 9,041.00 | 9,178.00 | 9,178.00 | 567,129 |
| 2024-04-16 | 9,284.00 | 9,366.00 | 9,082.00 | 9,082.00 | 9,082.00 | 578,770 |
| 2024-04-15 | 9,415.00 | 9,415.00 | 9,263.00 | 9,361.00 | 9,361.00 | 405,798 |
| 2024-04-12 | 9,550.00 | 9,619.00 | 9,342.00 | 9,361.00 | 9,361.00 | 980,635 |
| 2024-04-11 | 9,497.00 | 9,605.00 | 9,341.00 | 9,564.00 | 9,564.00 | 590,408 |
| 2024-04-10 | 9,566.00 | 9,650.00 | 9,426.00 | 9,497.00 | 9,497.00 | 946,472 |
| 2024-04-09 | 9,417.00 | 9,551.00 | 9,172.00 | 9,550.00 | 9,550.00 | 525,726 |
| 2024-04-08 | 9,330.00 | 9,465.00 | 9,246.00 | 9,438.00 | 9,438.00 | 600,921 |
| 2024-04-05 | 9,203.00 | 9,399.00 | 9,108.00 | 9,326.00 | 9,326.00 | 1,001,441 |
| 2024-04-04 | 9,140.00 | 9,396.00 | 8,844.00 | 9,380.00 | 9,380.00 | 787,467 |
| 2024-04-03 | 9,000.00 | 9,147.00 | 8,835.00 | 9,147.00 | 9,147.00 | 1,242,863 |
| 2024-04-02 | 8,800.00 | 8,966.00 | 8,729.00 | 8,966.00 | 8,966.00 | 623,445 |
| 2024-03-28 | 8,938.00 | 8,938.00 | 8,754.00 | 8,844.00 | 8,844.00 | 540,830 |
| 2024-03-27 | 8,713.00 | 8,971.00 | 8,713.00 | 8,840.00 | 8,840.00 | 1,083,702 |
| 2024-03-26 | 8,729.00 | 8,905.00 | 8,596.00 | 8,700.00 | 8,700.00 | 883,379 |
| 2024-03-25 | 8,710.00 | 8,729.00 | 8,558.00 | 8,729.00 | 8,729.00 | 426,461 |
| 2024-03-22 | 8,720.00 | 8,788.00 | 8,582.00 | 8,659.00 | 8,659.00 | 490,935 |
| 2024-03-20 | 8,707.00 | 8,728.00 | 8,582.00 | 8,698.00 | 8,698.00 | 551,044 |
| 2024-03-19 | 8,635.00 | 8,774.00 | 8,603.00 | 8,718.00 | 8,718.00 | 325,146 |
| 2024-03-18 | 8,575.00 | 8,761.00 | 8,575.00 | 8,660.00 | 8,660.00 | 760,272 |
| 2024-03-15 | 8,924.00 | 8,969.00 | 8,632.00 | 8,686.00 | 8,686.00 | 1,677,316 |
| 2024-03-14 | 9,013.00 | 9,083.00 | 8,924.00 | 8,924.00 | 8,924.00 | 739,539 |
| 2024-03-13 | 8,948.00 | 9,124.00 | 8,940.00 | 9,063.00 | 9,063.00 | 844,866 |
| 2024-03-12 | 9,090.00 | 9,090.00 | 8,894.00 | 9,041.00 | 9,041.00 | 609,552 |
| 2024-03-11 | 9,100.00 | 9,181.50 | 8,938.00 | 9,000.00 | 9,000.00 | 508,038 |
| 2024-03-08 | 9,326.00 | 9,472.00 | 9,078.00 | 9,078.00 | 9,078.00 | 1,290,260 |
| 2024-03-07 | 9,400.00 | 9,476.00 | 9,189.00 | 9,350.00 | 9,350.00 | 1,387,331 |
| 2024-03-06 | 9,181.00 | 9,376.00 | 9,129.00 | 9,350.00 | 9,350.00 | 1,079,255 |
| 2024-03-05 | 9,502.00 | 9,805.00 | 9,181.00 | 9,292.00 | 9,292.00 | 698,777 |
| 2024-03-04 | 9,560.00 | 9,695.00 | 9,501.00 | 9,590.00 | 9,590.00 | 1,691,280 |
| 2024-03-01 | 9,783.00 | 9,783.00 | 9,557.00 | 9,650.00 | 9,650.00 | 804,461 |
| 2024-02-29 | 9,805.00 | 10,019.00 | 9,700.00 | 9,765.00 | 9,765.00 | 937,811 |
| 2024-02-28 | 9,905.00 | 10,017.00 | 9,720.00 | 9,973.00 | 9,973.00 | 645,987 |
| 2024-02-27 | 10,030.00 | 10,090.00 | 9,851.00 | 9,900.00 | 9,900.00 | 966,706 |
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.