SPAR Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11,367.00	11,447.00	11,245.00	11,400.00	11,400.00	220,181
2023-11-27	11,314.00	11,760.00	11,314.00	11,382.00	11,382.00	194,332
2023-11-24	11,150.00	11,447.00	10,811.00	11,447.00	11,447.00	1,309,941
2023-11-23	11,653.00	11,862.00	10,900.00	11,252.00	11,252.00	1,568,714
2023-11-22	11,850.00	11,901.00	11,580.00	11,734.00	11,734.00	333,758
2023-11-21	11,950.00	11,995.00	11,692.00	11,826.00	11,826.00	883,463
2023-11-20	11,770.00	11,953.00	11,770.00	11,798.00	11,798.00	222,843
2023-11-17	11,796.00	11,898.00	11,663.00	11,776.00	11,776.00	408,738
2023-11-16	11,709.00	11,880.00	11,685.00	11,872.00	11,872.00	408,547
2023-11-15	11,701.00	11,878.00	11,600.00	11,811.00	11,811.00	550,771
2023-11-14	11,900.00	11,900.00	11,523.00	11,693.00	11,693.00	392,551
2023-11-13	11,567.00	11,957.00	11,567.00	11,902.00	11,902.00	353,223
2023-11-10	11,420.00	11,705.00	11,341.00	11,662.00	11,662.00	576,238
2023-11-09	11,427.00	11,600.00	11,308.00	11,346.00	11,346.00	357,914
2023-11-08	11,600.00	11,718.00	11,400.00	11,520.00	11,520.00	663,320
2023-11-07	11,985.00	11,997.00	11,651.00	11,733.00	11,733.00	292,279
2023-11-06	11,900.00	12,090.00	11,773.00	11,985.00	11,985.00	286,801
2023-11-03	11,750.00	11,958.00	11,658.00	11,958.00	11,958.00	481,609
2023-11-02	11,265.00	11,733.00	11,232.00	11,700.00	11,700.00	651,604
2023-11-01	11,375.00	11,393.00	11,157.00	11,323.00	11,323.00	302,146
2023-10-31	10,834.00	11,392.00	10,834.00	11,250.00	11,250.00	886,025
2023-10-30	11,213.00	11,226.00	10,889.00	10,987.00	10,987.00	361,735
2023-10-27	11,089.00	11,314.00	11,061.00	11,090.00	11,090.00	365,826
2023-10-26	11,355.00	11,355.00	11,014.00	11,100.00	11,100.00	504,093
2023-10-25	11,300.00	11,355.00	11,150.00	11,300.00	11,300.00	336,197
2023-10-24	10,937.00	11,294.00	10,937.00	11,107.00	11,107.00	327,328
2023-10-23	10,943.00	11,237.00	10,798.00	11,237.00	11,237.00	667,161
2023-10-20	10,990.00	10,990.00	10,666.00	10,887.00	10,887.00	445,832
2023-10-19	11,148.00	11,148.00	10,694.00	10,797.00	10,797.00	667,785
2023-10-18	11,201.00	11,332.00	11,099.00	11,099.00	11,099.00	297,826
2023-10-17	11,543.00	11,543.00	11,300.00	11,324.00	11,324.00	428,578
2023-10-16	11,530.00	11,635.00	11,420.00	11,430.00	11,430.00	209,867
2023-10-13	12,025.00	12,025.00	11,500.00	11,530.00	11,530.00	629,654
2023-10-12	11,641.00	12,037.00	11,622.00	11,995.00	11,995.00	1,004,074
2023-10-11	11,612.00	11,779.00	11,612.00	11,759.00	11,759.00	532,376
2023-10-10	11,556.00	11,689.00	11,480.00	11,602.00	11,602.00	643,850
2023-10-09	11,700.00	11,886.00	11,384.00	11,527.00	11,527.00	719,046
2023-10-06	11,316.00	11,883.00	11,316.00	11,800.00	11,800.00	1,193,485
2023-10-05	11,692.00	11,692.00	11,258.00	11,386.00	11,386.00	1,276,610
2023-10-04	11,288.00	11,738.00	11,250.00	11,400.00	11,400.00	1,171,158
2023-10-03	11,154.00	11,385.00	11,101.00	11,261.00	11,261.00	859,198
2023-10-02	11,586.00	11,866.00	11,196.00	11,228.00	11,228.00	1,473,788
2023-09-29	11,417.00	11,802.00	11,300.00	11,628.00	11,628.00	2,029,450
2023-09-28	10,194.00	11,479.00	9,811.00	11,303.00	11,303.00	3,128,935
2023-09-27	10,250.00	10,307.00	10,101.00	10,160.00	10,160.00	774,695
2023-09-26	9,971.00	10,227.00	9,971.00	10,210.00	10,210.00	443,024
2023-09-22	10,353.00	10,353.00	9,987.00	10,016.00	10,016.00	1,116,104
2023-09-21	10,267.00	10,310.00	10,112.00	10,240.00	10,240.00	700,609
2023-09-20	10,050.00	10,476.00	10,050.00	10,340.00	10,340.00	445,083
2023-09-19	10,110.00	10,177.00	10,000.00	10,070.00	10,070.00	493,439
2023-09-18	10,078.00	10,078.00	9,954.00	10,022.00	10,022.00	377,938
2023-09-15	10,053.00	10,181.00	10,007.00	10,100.00	10,100.00	1,000,102
2023-09-14	9,874.00	10,149.00	9,874.00	10,054.00	10,054.00	427,703
2023-09-13	9,894.00	9,958.00	9,702.00	9,938.00	9,938.00	812,839
2023-09-12	9,811.00	9,840.00	9,684.00	9,720.00	9,720.00	2,687,274
2023-09-11	9,889.00	9,889.00	9,663.00	9,804.00	9,804.00	772,593
2023-09-08	9,799.00	9,842.00	9,660.00	9,737.00	9,737.00	393,905
2023-09-07	9,782.00	9,826.00	9,650.00	9,700.00	9,700.00	308,488
2023-09-06	9,864.00	9,864.00	9,640.00	9,718.00	9,718.00	840,796
2023-09-05	10,300.00	10,303.00	9,800.00	9,900.00	9,900.00	1,237,696

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.