SPAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	10,300.00	10,303.00	9,800.00	9,900.00	9,900.00	1,237,696
2023-09-04	10,200.00	10,363.00	10,145.00	10,304.00	10,304.00	235,804
2023-09-01	10,275.00	10,341.00	10,140.00	10,140.00	10,140.00	665,730
2023-08-31	10,501.00	10,501.00	10,176.00	10,275.00	10,275.00	660,035
2023-08-30	10,257.00	10,516.00	10,229.00	10,400.00	10,400.00	482,118
2023-08-29	10,350.00	10,528.00	10,195.00	10,250.00	10,250.00	356,731
2023-08-28	10,356.00	10,459.00	10,319.00	10,426.00	10,426.00	241,688
2023-08-25	10,351.00	10,498.00	10,323.00	10,345.00	10,345.00	295,561
2023-08-24	10,382.00	10,598.00	10,325.00	10,325.00	10,325.00	961,490
2023-08-23	10,075.00	10,362.00	10,075.00	10,300.00	10,300.00	406,625
2023-08-22	10,280.00	10,280.00	10,025.00	10,045.00	10,045.00	595,308
2023-08-21	9,900.00	10,203.00	9,757.00	10,203.00	10,203.00	430,117
2023-08-18	10,003.00	10,003.00	9,797.00	9,820.00	9,820.00	1,454,410
2023-08-17	10,075.00	10,148.00	9,881.00	9,912.00	9,912.00	1,614,975
2023-08-16	10,105.00	10,189.00	9,981.00	10,075.00	10,075.00	2,438,676
2023-08-15	10,410.00	10,442.00	10,072.00	10,141.00	10,141.00	1,607,675
2023-08-14	10,514.00	10,650.00	10,186.00	10,355.00	10,355.00	973,413
2023-08-11	10,740.00	10,740.00	10,464.00	10,609.00	10,609.00	539,985
2023-08-10	10,700.00	10,743.00	10,475.00	10,720.00	10,720.00	958,698
2023-08-08	10,722.00	10,722.00	10,483.00	10,571.00	10,571.00	631,164
2023-08-07	10,650.00	10,690.00	10,540.00	10,640.00	10,640.00	342,599
2023-08-04	10,500.00	10,704.00	10,482.00	10,602.00	10,602.00	802,970
2023-08-03	10,531.00	10,749.00	10,458.00	10,544.00	10,544.00	433,655
2023-08-02	10,822.00	10,822.00	10,502.00	10,655.00	10,655.00	1,517,666
2023-08-01	10,752.00	10,919.00	10,752.00	10,820.00	10,820.00	1,216,420
2023-07-31	10,800.00	10,824.00	10,650.00	10,793.00	10,793.00	1,100,375
2023-07-28	10,850.00	10,947.00	10,731.00	10,800.00	10,800.00	1,582,690
2023-07-27	10,500.00	10,844.00	10,368.00	10,800.00	10,800.00	1,986,812
2023-07-26	10,650.00	10,650.00	10,279.00	10,500.00	10,500.00	1,963,928
2023-07-25	10,424.00	10,424.00	10,099.00	10,258.00	10,258.00	993,276
2023-07-24	10,395.00	10,461.00	10,207.00	10,300.00	10,300.00	1,147,546
2023-07-21	10,529.00	10,530.00	10,335.00	10,345.00	10,345.00	621,682
2023-07-20	10,201.00	10,384.00	10,201.00	10,296.00	10,296.00	401,242
2023-07-19	10,250.00	10,540.00	10,011.00	10,344.00	10,344.00	685,635
2023-07-18	10,500.00	10,608.00	10,371.00	10,400.00	10,400.00	786,715
2023-07-17	10,700.00	10,798.00	10,563.00	10,600.00	10,600.00	632,009
2023-07-14	11,169.00	11,169.00	10,722.00	10,780.00	10,780.00	457,828
2023-07-13	11,080.00	11,100.00	10,845.00	10,943.00	10,943.00	864,251
2023-07-12	10,700.00	11,236.00	10,699.00	11,021.00	11,021.00	913,832
2023-07-11	10,563.00	10,845.00	10,563.00	10,839.00	10,839.00	321,820
2023-07-10	10,219.00	10,675.00	10,219.00	10,548.00	10,548.00	334,074
2023-07-07	10,697.00	10,697.00	10,430.00	10,635.00	10,635.00	503,499
2023-07-06	10,629.00	10,629.00	10,446.00	10,526.00	10,526.00	496,685
2023-07-05	10,717.00	10,717.00	10,506.00	10,612.00	10,612.00	263,581
2023-07-04	10,797.00	10,797.00	10,516.00	10,664.00	10,664.00	825,674
2023-07-03	10,548.00	10,723.00	10,413.00	10,723.00	10,723.00	604,349
2023-06-30	10,501.00	10,561.00	10,381.00	10,500.00	10,500.00	542,690
2023-06-29	10,480.00	10,572.00	10,321.00	10,501.00	10,501.00	507,649
2023-06-28	10,400.00	10,502.00	10,264.00	10,442.00	10,442.00	688,552
2023-06-27	10,300.00	10,363.00	10,073.00	10,302.00	10,302.00	1,295,850
2023-06-26	10,199.00	10,273.00	10,057.00	10,230.00	10,230.00	836,285
2023-06-23	10,200.00	10,200.00	9,973.00	10,200.00	10,200.00	1,609,730
2023-06-22	10,130.00	10,225.00	9,802.00	10,133.00	10,133.00	887,705
2023-06-21	10,350.00	10,462.00	10,030.00	10,149.00	10,149.00	690,382
2023-06-20	10,525.00	10,650.00	10,284.00	10,348.00	10,348.00	1,222,324
2023-06-19	10,316.00	10,679.00	10,202.00	10,527.00	10,527.00	1,580,000
2023-06-15	10,220.00	10,750.00	10,050.00	10,316.00	10,316.00	5,427,900
2023-06-14	10,350.00	10,963.00	10,052.00	10,229.00	10,229.00	2,862,889
2023-06-13	10,100.00	10,640.00	10,045.00	10,313.00	10,313.00	1,968,909
2023-06-12	10,080.00	10,389.00	9,920.00	9,991.00	9,991.00	4,583,631

← NewerPage 14 of 21 · 1,253 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.