SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 13,865.00 | 14,000.00 | 13,782.00 | 13,900.00 | 13,900.00 | 953,664 |
| 2023-03-09 | 14,005.00 | 14,107.00 | 13,829.00 | 13,963.00 | 13,963.00 | 855,540 |
| 2023-03-08 | 14,259.00 | 14,259.00 | 13,977.00 | 14,153.00 | 14,153.00 | 1,032,421 |
| 2023-03-07 | 14,400.00 | 14,500.00 | 14,234.00 | 14,335.00 | 14,335.00 | 1,274,834 |
| 2023-03-06 | 14,615.00 | 14,860.00 | 14,466.00 | 14,571.00 | 14,571.00 | 690,018 |
| 2023-03-03 | 14,850.00 | 14,964.00 | 14,751.00 | 14,803.00 | 14,803.00 | 953,853 |
| 2023-03-02 | 14,575.00 | 14,889.00 | 14,520.00 | 14,677.00 | 14,677.00 | 1,419,355 |
| 2023-03-01 | 14,387.00 | 15,039.00 | 14,387.00 | 14,801.00 | 14,801.00 | 1,099,896 |
| 2023-02-28 | 14,206.00 | 14,768.00 | 14,150.00 | 14,400.00 | 14,400.00 | 26,303,896 |
| 2023-02-27 | 14,472.00 | 14,645.00 | 14,205.00 | 14,466.00 | 14,466.00 | 1,968,025 |
| 2023-02-24 | 14,711.00 | 14,830.00 | 14,508.00 | 14,573.00 | 14,573.00 | 1,905,037 |
| 2023-02-23 | 14,254.00 | 14,882.00 | 14,254.00 | 14,846.00 | 14,846.00 | 1,026,991 |
| 2023-02-22 | 14,400.00 | 14,496.00 | 14,160.00 | 14,353.00 | 14,353.00 | 1,355,723 |
| 2023-02-21 | 14,500.00 | 14,718.00 | 14,380.00 | 14,496.00 | 14,496.00 | 1,117,605 |
| 2023-02-20 | 14,900.00 | 15,426.00 | 14,568.00 | 14,690.00 | 14,690.00 | 1,436,897 |
| 2023-02-17 | 15,000.00 | 15,393.00 | 14,899.00 | 14,963.00 | 14,963.00 | 2,035,629 |
| 2023-02-16 | 15,100.00 | 15,291.00 | 14,917.00 | 15,291.00 | 15,291.00 | 1,591,742 |
| 2023-02-15 | 14,690.00 | 15,432.00 | 14,690.00 | 15,110.00 | 15,110.00 | 3,377,840 |
| 2023-02-14 | 14,440.00 | 14,700.00 | 14,090.00 | 14,700.00 | 14,700.00 | 2,687,110 |
| 2023-02-13 | 14,185.00 | 14,425.00 | 14,032.00 | 14,425.00 | 14,425.00 | 1,396,398 |
| 2023-02-10 | 13,713.00 | 14,133.00 | 13,713.00 | 14,115.00 | 14,115.00 | 3,249,333 |
| 2023-02-09 | 14,065.00 | 14,065.00 | 13,723.00 | 14,065.00 | 14,065.00 | 1,831,325 |
| 2023-02-08 | 14,250.00 | 14,250.00 | 13,860.00 | 14,044.00 | 14,044.00 | 3,109,386 |
| 2023-02-07 | 14,295.00 | 14,333.00 | 14,029.00 | 14,278.00 | 14,278.00 | 1,694,140 |
| 2023-02-06 | 14,101.00 | 14,288.00 | 13,998.00 | 14,200.00 | 14,200.00 | 1,942,414 |
| 2023-02-03 | 14,214.00 | 14,214.00 | 13,973.00 | 14,101.00 | 14,101.00 | 705,845 |
| 2023-02-02 | 14,055.00 | 14,294.00 | 13,880.00 | 14,197.00 | 14,197.00 | 1,391,272 |
| 2023-02-01 | 13,765.00 | 14,088.00 | 13,765.00 | 14,053.00 | 14,053.00 | 1,825,622 |
| 2023-01-31 | 13,765.00 | 13,775.00 | 13,481.00 | 13,745.00 | 13,745.00 | 2,335,161 |
| 2023-01-30 | 13,314.00 | 13,765.00 | 13,300.00 | 13,765.00 | 13,765.00 | 1,084,804 |
| 2023-01-27 | 13,550.00 | 13,738.00 | 13,360.00 | 13,514.00 | 13,514.00 | 1,229,909 |
| 2023-01-26 | 13,671.00 | 13,786.00 | 13,496.00 | 13,657.00 | 13,657.00 | 1,189,650 |
| 2023-01-25 | 13,256.00 | 13,605.00 | 13,240.00 | 13,560.00 | 13,560.00 | 1,886,410 |
| 2023-01-24 | 13,125.00 | 13,276.00 | 13,045.00 | 13,269.00 | 13,269.00 | 920,012 |
| 2023-01-23 | 13,250.00 | 13,310.00 | 12,998.00 | 13,093.00 | 13,093.00 | 1,802,033 |
| 2023-01-20 | 13,799.00 | 13,810.00 | 13,199.00 | 13,200.00 | 13,200.00 | 2,198,582 |
| 2023-01-19 | 13,168.00 | 14,030.00 | 13,168.00 | 13,786.00 | 13,786.00 | 4,849,606 |
| 2023-01-18 | 12,900.00 | 13,310.00 | 12,804.00 | 13,269.00 | 13,269.00 | 2,175,904 |
| 2023-01-17 | 13,087.00 | 13,100.00 | 12,787.00 | 12,900.00 | 12,900.00 | 1,285,893 |
| 2023-01-16 | 12,710.00 | 13,099.00 | 12,710.00 | 12,952.00 | 12,952.00 | 888,760 |
| 2023-01-13 | 13,001.00 | 13,001.00 | 12,550.00 | 12,710.00 | 12,710.00 | 1,417,251 |
| 2023-01-12 | 12,864.00 | 13,086.00 | 12,830.00 | 12,909.00 | 12,909.00 | 957,298 |
| 2023-01-11 | 12,975.00 | 13,066.00 | 12,800.00 | 12,839.00 | 12,839.00 | 2,151,131 |
| 2023-01-10 | 12,925.00 | 12,925.00 | 12,600.00 | 12,851.00 | 12,851.00 | 1,440,083 |
| 2023-01-09 | 12,485.00 | 12,897.00 | 12,485.00 | 12,825.00 | 12,825.00 | 2,023,062 |
| 2023-01-06 | 12,288.00 | 12,449.00 | 12,100.00 | 12,337.00 | 12,337.00 | 1,415,134 |
| 2023-01-05 | 12,318.00 | 12,469.00 | 11,958.00 | 12,078.00 | 12,078.00 | 2,213,499 |
| 2023-01-04 | 11,728.00 | 12,305.00 | 11,520.00 | 12,200.00 | 12,200.00 | 2,712,085 |
| 2023-01-03 | 11,500.00 | 11,577.00 | 11,312.00 | 11,577.00 | 11,577.00 | 1,009,593 |
| 2022-12-30 | 11,586.00 | 11,586.00 | 11,350.00 | 11,350.00 | 11,350.00 | 227,381 |
| 2022-12-29 | 11,500.00 | 11,605.00 | 11,298.00 | 11,530.00 | 11,530.00 | 976,705 |
| 2022-12-28 | 12,103.00 | 12,103.00 | 11,440.00 | 11,440.00 | 11,440.00 | 926,073 |
| 2022-12-23 | 11,900.00 | 11,989.00 | 11,880.00 | 11,942.00 | 11,942.00 | 185,487 |
| 2022-12-22 | 12,000.00 | 12,118.00 | 11,865.00 | 11,884.00 | 11,884.00 | 581,685 |
| 2022-12-21 | 12,075.00 | 12,075.00 | 11,851.00 | 12,030.00 | 12,030.00 | 513,143 |
| 2022-12-20 | 12,020.00 | 12,282.00 | 11,915.00 | 12,000.00 | 12,000.00 | 584,949 |
| 2022-12-19 | 12,201.00 | 12,380.00 | 11,783.00 | 12,026.00 | 12,026.00 | 1,509,015 |
| 2022-12-15 | 12,701.00 | 12,795.00 | 12,065.00 | 12,170.00 | 12,170.00 | 3,616,641 |
| 2022-12-14 | 13,210.00 | 13,213.00 | 12,625.00 | 12,740.00 | 12,740.00 | 1,105,715 |
| 2022-12-13 | 13,400.00 | 13,517.00 | 12,984.00 | 13,210.00 | 13,210.00 | 1,216,069 |
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.