SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 10,345.00 | 10,345.00 | 10,011.00 | 10,123.00 | 10,123.00 | 588,623 |
| 2024-02-23 | 10,790.00 | 10,790.00 | 10,322.00 | 10,345.00 | 10,345.00 | 848,556 |
| 2024-02-22 | 10,850.00 | 11,086.00 | 10,672.00 | 10,803.00 | 10,803.00 | 668,655 |
| 2024-02-21 | 10,867.00 | 11,116.00 | 10,726.00 | 10,824.00 | 10,824.00 | 1,261,788 |
| 2024-02-20 | 10,828.00 | 10,893.00 | 10,702.00 | 10,722.00 | 10,722.00 | 474,791 |
| 2024-02-19 | 10,900.00 | 10,954.00 | 10,771.00 | 10,819.00 | 10,819.00 | 719,295 |
| 2024-02-16 | 10,950.00 | 11,173.00 | 10,798.00 | 10,880.00 | 10,880.00 | 787,759 |
| 2024-02-15 | 11,479.00 | 11,479.00 | 10,940.00 | 11,008.00 | 11,008.00 | 494,638 |
| 2024-02-14 | 11,477.00 | 11,477.00 | 11,148.00 | 11,200.00 | 11,200.00 | 648,641 |
| 2024-02-13 | 11,301.00 | 11,486.00 | 11,229.00 | 11,350.00 | 11,350.00 | 319,391 |
| 2024-02-12 | 11,392.00 | 11,474.00 | 11,201.00 | 11,413.00 | 11,413.00 | 1,917,384 |
| 2024-02-09 | 11,295.00 | 11,500.00 | 11,295.00 | 11,462.00 | 11,462.00 | 211,882 |
| 2024-02-08 | 11,666.00 | 11,666.00 | 11,201.00 | 11,350.00 | 11,350.00 | 691,904 |
| 2024-02-07 | 11,530.00 | 11,975.00 | 11,441.00 | 11,550.00 | 11,550.00 | 2,759,508 |
| 2024-02-06 | 11,769.00 | 12,005.00 | 11,653.00 | 11,920.00 | 11,920.00 | 858,161 |
| 2024-02-05 | 11,689.00 | 11,952.00 | 11,462.00 | 11,738.00 | 11,738.00 | 448,366 |
| 2024-02-02 | 11,500.00 | 11,848.00 | 11,497.00 | 11,848.00 | 11,848.00 | 861,912 |
| 2024-02-01 | 11,270.00 | 11,595.00 | 11,068.00 | 11,595.00 | 11,595.00 | 608,804 |
| 2024-01-31 | 11,041.00 | 11,367.00 | 11,034.00 | 11,225.00 | 11,225.00 | 381,938 |
| 2024-01-30 | 11,126.00 | 11,328.00 | 10,935.00 | 11,319.00 | 11,319.00 | 554,319 |
| 2024-01-29 | 11,365.00 | 11,365.00 | 10,960.00 | 11,120.00 | 11,120.00 | 585,473 |
| 2024-01-26 | 11,180.00 | 11,374.00 | 10,981.00 | 11,365.00 | 11,365.00 | 741,864 |
| 2024-01-25 | 10,970.00 | 11,203.00 | 10,953.00 | 11,203.00 | 11,203.00 | 746,967 |
| 2024-01-24 | 11,069.00 | 11,069.00 | 10,815.00 | 11,027.00 | 11,027.00 | 358,962 |
| 2024-01-23 | 11,047.00 | 11,138.00 | 10,904.00 | 10,934.00 | 10,934.00 | 240,079 |
| 2024-01-22 | 10,933.00 | 11,033.00 | 10,780.00 | 11,012.00 | 11,012.00 | 318,181 |
| 2024-01-19 | 10,948.00 | 11,185.00 | 10,924.00 | 10,934.00 | 10,934.00 | 183,155 |
| 2024-01-18 | 11,113.00 | 11,184.00 | 10,786.00 | 11,050.00 | 11,050.00 | 457,504 |
| 2024-01-17 | 11,055.00 | 11,167.00 | 10,940.00 | 11,065.00 | 11,065.00 | 392,800 |
| 2024-01-16 | 11,300.00 | 11,314.00 | 11,038.00 | 11,081.00 | 11,081.00 | 280,742 |
| 2024-01-15 | 11,359.00 | 11,450.00 | 11,319.00 | 11,319.00 | 11,319.00 | 242,479 |
| 2024-01-12 | 11,959.00 | 12,147.00 | 11,307.00 | 11,524.00 | 11,524.00 | 655,395 |
| 2024-01-11 | 11,900.00 | 12,046.00 | 11,800.00 | 11,994.00 | 11,994.00 | 530,765 |
| 2024-01-10 | 11,704.00 | 12,055.00 | 11,704.00 | 11,970.00 | 11,970.00 | 590,918 |
| 2024-01-09 | 11,862.00 | 11,926.00 | 11,695.00 | 11,824.00 | 11,824.00 | 230,770 |
| 2024-01-08 | 11,629.00 | 11,901.00 | 11,501.00 | 11,863.00 | 11,863.00 | 679,556 |
| 2024-01-05 | 11,628.00 | 11,628.00 | 11,445.00 | 11,573.00 | 11,573.00 | 209,412 |
| 2024-01-04 | 11,800.00 | 11,800.00 | 11,403.00 | 11,542.00 | 11,542.00 | 291,880 |
| 2024-01-03 | 11,655.00 | 11,655.00 | 11,456.00 | 11,580.00 | 11,580.00 | 278,471 |
| 2024-01-02 | 11,790.00 | 11,932.00 | 11,569.00 | 11,677.00 | 11,677.00 | 406,586 |
| 2023-12-29 | 11,867.00 | 11,940.00 | 11,637.00 | 11,790.00 | 11,790.00 | 389,815 |
| 2023-12-28 | 11,706.00 | 12,075.00 | 11,706.00 | 11,838.00 | 11,838.00 | 187,535 |
| 2023-12-27 | 11,573.00 | 11,945.00 | 11,573.00 | 11,915.00 | 11,915.00 | 272,148 |
| 2023-12-22 | 11,500.00 | 11,655.00 | 11,288.00 | 11,591.00 | 11,591.00 | 162,618 |
| 2023-12-21 | 11,375.00 | 11,414.00 | 11,008.00 | 11,414.00 | 11,414.00 | 771,037 |
| 2023-12-20 | 11,200.00 | 11,386.00 | 11,190.00 | 11,240.00 | 11,240.00 | 297,442 |
| 2023-12-19 | 11,212.00 | 11,230.00 | 11,000.00 | 11,209.00 | 11,209.00 | 175,903 |
| 2023-12-18 | 11,295.00 | 11,372.00 | 11,066.00 | 11,066.00 | 11,066.00 | 317,693 |
| 2023-12-14 | 11,086.00 | 11,437.00 | 11,086.00 | 11,324.00 | 11,324.00 | 1,348,964 |
| 2023-12-13 | 11,360.00 | 11,373.00 | 11,059.00 | 11,100.00 | 11,100.00 | 603,181 |
| 2023-12-12 | 11,335.00 | 11,655.00 | 11,327.00 | 11,360.00 | 11,360.00 | 478,216 |
| 2023-12-11 | 11,374.00 | 11,495.00 | 11,242.00 | 11,342.00 | 11,342.00 | 593,350 |
| 2023-12-08 | 11,569.00 | 11,592.00 | 11,230.00 | 11,416.00 | 11,416.00 | 496,826 |
| 2023-12-07 | 11,735.00 | 11,735.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1,117,158 |
| 2023-12-06 | 11,520.00 | 11,721.00 | 11,516.00 | 11,654.00 | 11,654.00 | 424,862 |
| 2023-12-05 | 11,473.00 | 11,767.00 | 11,448.00 | 11,567.00 | 11,567.00 | 401,771 |
| 2023-12-04 | 11,279.00 | 11,672.00 | 11,277.00 | 11,551.00 | 11,551.00 | 386,736 |
| 2023-12-01 | 11,592.00 | 11,592.00 | 11,129.00 | 11,400.00 | 11,400.00 | 1,346,352 |
| 2023-11-30 | 11,347.00 | 12,235.00 | 11,201.00 | 11,650.00 | 11,650.00 | 1,068,946 |
| 2023-11-29 | 11,487.00 | 11,508.00 | 11,345.00 | 11,508.00 | 11,508.00 | 510,418 |
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.