SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 9,850.00 | 10,124.00 | 9,704.00 | 10,036.00 | 10,036.00 | 1,935,481 |
| 2023-06-08 | 9,620.00 | 9,850.00 | 9,500.00 | 9,820.00 | 9,820.00 | 1,686,563 |
| 2023-06-07 | 9,133.00 | 9,725.00 | 9,050.00 | 9,568.00 | 9,568.00 | 4,202,958 |
| 2023-06-06 | 9,100.00 | 9,241.00 | 8,945.00 | 9,130.00 | 9,130.00 | 2,681,022 |
| 2023-06-05 | 9,500.00 | 9,665.00 | 9,036.00 | 9,148.00 | 9,148.00 | 3,117,542 |
| 2023-06-02 | 10,180.00 | 10,180.00 | 9,400.00 | 9,425.00 | 9,425.00 | 2,818,865 |
| 2023-06-01 | 10,444.00 | 10,444.00 | 9,670.00 | 9,926.00 | 9,926.00 | 4,929,372 |
| 2023-05-31 | 12,835.00 | 12,835.00 | 10,322.00 | 10,570.00 | 10,570.00 | 7,937,656 |
| 2023-05-30 | 13,000.00 | 13,000.00 | 12,409.00 | 12,464.00 | 12,464.00 | 1,160,860 |
| 2023-05-29 | 13,010.00 | 13,010.00 | 12,829.00 | 13,005.00 | 13,005.00 | 404,381 |
| 2023-05-26 | 12,751.00 | 13,008.00 | 12,484.00 | 13,008.00 | 13,008.00 | 685,113 |
| 2023-05-25 | 12,699.00 | 12,899.00 | 12,699.00 | 12,829.00 | 12,829.00 | 946,856 |
| 2023-05-24 | 12,604.00 | 12,724.00 | 12,318.00 | 12,724.00 | 12,724.00 | 729,370 |
| 2023-05-23 | 12,197.00 | 12,533.00 | 12,197.00 | 12,454.00 | 12,454.00 | 554,212 |
| 2023-05-22 | 12,285.00 | 12,424.00 | 12,005.00 | 12,350.00 | 12,350.00 | 586,176 |
| 2023-05-19 | 12,147.00 | 12,147.00 | 11,891.50 | 12,135.00 | 12,135.00 | 1,196,602 |
| 2023-05-18 | 12,193.00 | 12,194.00 | 11,821.00 | 11,998.00 | 11,998.00 | 1,305,336 |
| 2023-05-17 | 12,451.00 | 12,741.00 | 12,026.00 | 12,149.00 | 12,149.00 | 3,354,986 |
| 2023-05-16 | 12,634.00 | 12,634.00 | 12,232.00 | 12,489.00 | 12,489.00 | 695,704 |
| 2023-05-15 | 12,600.00 | 12,600.00 | 12,201.00 | 12,449.00 | 12,449.00 | 510,510 |
| 2023-05-12 | 12,150.00 | 12,566.00 | 11,778.00 | 12,314.00 | 12,314.00 | 2,186,890 |
| 2023-05-11 | 13,148.00 | 13,148.00 | 12,179.00 | 12,240.00 | 12,240.00 | 2,676,164 |
| 2023-05-10 | 13,647.00 | 13,647.00 | 13,020.00 | 13,041.00 | 13,041.00 | 1,519,244 |
| 2023-05-09 | 13,601.00 | 13,644.00 | 13,454.00 | 13,490.00 | 13,490.00 | 761,232 |
| 2023-05-08 | 13,547.00 | 13,712.00 | 13,329.00 | 13,670.00 | 13,670.00 | 877,391 |
| 2023-05-05 | 13,349.00 | 13,459.00 | 13,202.00 | 13,440.00 | 13,440.00 | 557,078 |
| 2023-05-04 | 13,822.00 | 13,822.00 | 13,261.00 | 13,261.00 | 13,261.00 | 271,083 |
| 2023-05-03 | 13,800.00 | 13,862.00 | 13,548.00 | 13,796.00 | 13,796.00 | 1,707,296 |
| 2023-05-02 | 13,900.00 | 14,077.00 | 13,726.00 | 13,791.00 | 13,791.00 | 1,504,175 |
| 2023-04-28 | 14,349.00 | 14,349.00 | 13,997.00 | 14,040.00 | 14,040.00 | 468,176 |
| 2023-04-26 | 14,000.00 | 14,163.00 | 13,939.00 | 14,112.00 | 14,112.00 | 380,854 |
| 2023-04-25 | 14,038.00 | 14,255.00 | 14,001.00 | 14,091.00 | 14,091.00 | 377,371 |
| 2023-04-24 | 13,914.00 | 14,114.00 | 13,829.00 | 14,100.00 | 14,100.00 | 423,110 |
| 2023-04-21 | 14,039.00 | 14,216.00 | 13,887.00 | 13,910.00 | 13,910.00 | 709,711 |
| 2023-04-20 | 13,801.00 | 14,000.00 | 13,692.00 | 14,000.00 | 14,000.00 | 566,657 |
| 2023-04-19 | 13,624.00 | 13,916.00 | 13,624.00 | 13,818.00 | 13,818.00 | 496,384 |
| 2023-04-18 | 14,095.00 | 14,095.00 | 13,800.00 | 13,900.00 | 13,900.00 | 716,528 |
| 2023-04-17 | 14,388.00 | 14,388.00 | 14,090.00 | 14,200.00 | 14,200.00 | 486,470 |
| 2023-04-14 | 14,220.00 | 14,436.00 | 14,110.00 | 14,351.00 | 14,351.00 | 291,114 |
| 2023-04-13 | 14,269.00 | 14,277.00 | 13,998.00 | 14,230.00 | 14,230.00 | 403,377 |
| 2023-04-12 | 13,987.00 | 14,267.00 | 13,987.00 | 14,089.00 | 14,089.00 | 780,176 |
| 2023-04-11 | 14,000.00 | 14,200.00 | 13,906.00 | 14,173.00 | 14,173.00 | 962,883 |
| 2023-04-06 | 13,739.00 | 14,127.00 | 13,739.00 | 14,066.00 | 14,066.00 | 431,676 |
| 2023-04-05 | 13,996.00 | 14,142.00 | 13,820.00 | 14,000.00 | 14,000.00 | 828,456 |
| 2023-04-04 | 14,000.00 | 14,188.00 | 13,745.00 | 13,995.00 | 13,995.00 | 1,476,778 |
| 2023-04-03 | 13,945.00 | 14,247.00 | 13,945.00 | 14,009.00 | 14,009.00 | 571,116 |
| 2023-03-31 | 13,961.00 | 14,197.00 | 13,961.00 | 14,081.00 | 14,081.00 | 452,474 |
| 2023-03-30 | 14,300.00 | 14,300.00 | 14,022.00 | 14,174.00 | 14,174.00 | 376,510 |
| 2023-03-29 | 14,193.00 | 14,307.00 | 14,056.00 | 14,208.00 | 14,208.00 | 625,853 |
| 2023-03-28 | 13,941.00 | 14,384.00 | 13,941.00 | 14,136.00 | 14,136.00 | 423,365 |
| 2023-03-27 | 13,742.00 | 14,126.00 | 13,742.00 | 14,026.00 | 14,026.00 | 435,126 |
| 2023-03-24 | 13,843.00 | 13,863.00 | 13,540.00 | 13,696.00 | 13,696.00 | 786,904 |
| 2023-03-23 | 13,438.00 | 13,891.00 | 13,438.00 | 13,785.00 | 13,785.00 | 671,440 |
| 2023-03-22 | 13,460.00 | 13,550.00 | 13,203.00 | 13,360.00 | 13,360.00 | 1,097,386 |
| 2023-03-20 | 13,500.00 | 13,797.00 | 12,900.00 | 13,454.00 | 13,454.00 | 956,577 |
| 2023-03-17 | 13,301.00 | 13,618.00 | 13,150.00 | 13,448.00 | 13,448.00 | 3,393,474 |
| 2023-03-16 | 13,459.00 | 13,545.00 | 13,300.00 | 13,350.00 | 13,350.00 | 776,146 |
| 2023-03-15 | 13,400.00 | 13,716.00 | 13,200.00 | 13,405.00 | 13,405.00 | 696,708 |
| 2023-03-14 | 13,701.00 | 13,764.00 | 13,400.00 | 13,600.00 | 13,600.00 | 571,822 |
| 2023-03-13 | 13,900.00 | 14,023.00 | 13,460.00 | 13,700.00 | 13,700.00 | 1,064,736 |
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.