SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 13,510.00 | 13,650.00 | 13,232.00 | 13,354.00 | 13,354.00 | 1,512,824 |
| 2022-12-09 | 13,375.00 | 13,736.00 | 13,362.00 | 13,700.00 | 13,700.00 | 1,260,544 |
| 2022-12-08 | 13,600.00 | 13,612.00 | 13,331.00 | 13,500.00 | 13,500.00 | 1,033,896 |
| 2022-12-07 | 13,610.00 | 13,739.00 | 13,330.00 | 13,687.00 | 13,687.00 | 2,206,277 |
| 2022-12-06 | 13,698.00 | 13,727.00 | 13,600.00 | 13,720.00 | 13,495.00 | 1,171,555 |
| 2022-12-05 | 13,305.00 | 13,949.00 | 13,305.00 | 13,700.00 | 13,475.33 | 1,763,072 |
| 2022-12-02 | 13,372.00 | 13,433.00 | 12,921.00 | 13,250.00 | 13,032.71 | 1,527,429 |
| 2022-12-01 | 13,399.00 | 13,517.00 | 12,950.00 | 13,124.00 | 12,908.77 | 1,486,635 |
| 2022-11-30 | 13,621.00 | 13,621.00 | 13,317.00 | 13,317.00 | 13,098.61 | 1,830,788 |
| 2022-11-29 | 13,920.00 | 13,938.00 | 13,501.00 | 13,700.00 | 13,475.33 | 846,145 |
| 2022-11-28 | 13,800.00 | 13,949.00 | 13,746.00 | 13,802.00 | 13,575.66 | 1,642,229 |
| 2022-11-25 | 13,660.00 | 13,910.00 | 13,211.00 | 13,910.00 | 13,681.88 | 1,173,794 |
| 2022-11-24 | 13,500.00 | 13,813.00 | 13,368.00 | 13,560.00 | 13,337.62 | 989,255 |
| 2022-11-23 | 13,689.00 | 13,717.00 | 13,400.00 | 13,642.00 | 13,418.28 | 1,401,045 |
| 2022-11-22 | 13,965.00 | 14,037.00 | 13,471.00 | 13,583.00 | 13,360.25 | 1,859,930 |
| 2022-11-21 | 13,850.00 | 14,190.00 | 13,781.00 | 13,980.00 | 13,750.74 | 1,521,548 |
| 2022-11-18 | 13,900.00 | 14,121.00 | 13,533.00 | 13,733.00 | 13,507.79 | 1,915,979 |
| 2022-11-17 | 14,510.00 | 14,600.00 | 13,775.00 | 13,864.00 | 13,636.64 | 2,564,992 |
| 2022-11-16 | 15,500.00 | 16,500.00 | 14,050.00 | 14,410.00 | 14,173.68 | 4,218,028 |
| 2022-11-15 | 16,251.00 | 16,525.00 | 16,152.00 | 16,500.00 | 16,229.41 | 723,298 |
| 2022-11-14 | 16,308.00 | 16,651.00 | 16,308.00 | 16,456.00 | 16,186.13 | 795,556 |
| 2022-11-11 | 16,225.00 | 16,533.00 | 16,157.00 | 16,533.00 | 16,261.87 | 849,366 |
| 2022-11-10 | 16,247.00 | 16,286.00 | 15,998.00 | 16,158.00 | 15,893.02 | 1,147,298 |
| 2022-11-09 | 16,200.00 | 16,236.00 | 15,916.00 | 16,100.00 | 15,835.97 | 800,084 |
| 2022-11-08 | 16,000.00 | 16,263.00 | 15,750.00 | 15,989.00 | 15,726.79 | 491,040 |
| 2022-11-07 | 15,727.00 | 16,133.00 | 15,550.00 | 16,109.00 | 15,844.82 | 840,758 |
| 2022-11-04 | 15,408.00 | 15,846.00 | 15,310.00 | 15,716.00 | 15,458.27 | 610,395 |
| 2022-11-03 | 15,799.00 | 15,799.00 | 15,193.00 | 15,331.00 | 15,079.58 | 599,985 |
| 2022-11-02 | 15,700.00 | 15,780.00 | 15,517.00 | 15,727.00 | 15,469.09 | 999,300 |
| 2022-11-01 | 15,553.00 | 15,817.00 | 15,547.00 | 15,628.00 | 15,371.71 | 868,737 |
| 2022-10-31 | 15,679.00 | 15,721.00 | 15,472.00 | 15,575.00 | 15,319.58 | 571,524 |
| 2022-10-28 | 15,650.00 | 15,795.00 | 15,542.00 | 15,629.00 | 15,372.69 | 698,831 |
| 2022-10-27 | 15,345.00 | 15,650.00 | 15,294.00 | 15,600.00 | 15,344.17 | 850,208 |
| 2022-10-26 | 15,400.00 | 15,400.00 | 15,203.00 | 15,264.00 | 15,013.68 | 513,218 |
| 2022-10-25 | 15,409.00 | 15,449.00 | 14,824.00 | 15,410.00 | 15,157.29 | 563,161 |
| 2022-10-24 | 14,745.00 | 15,009.00 | 14,745.00 | 14,896.00 | 14,651.71 | 408,327 |
| 2022-10-21 | 15,026.00 | 15,026.00 | 14,680.00 | 14,825.00 | 14,581.88 | 578,679 |
| 2022-10-20 | 15,055.00 | 15,259.00 | 14,913.00 | 15,017.00 | 14,770.73 | 2,090,208 |
| 2022-10-19 | 15,394.00 | 15,394.00 | 14,964.00 | 15,267.00 | 15,016.63 | 1,236,309 |
| 2022-10-18 | 15,225.00 | 15,433.00 | 15,027.00 | 15,314.00 | 15,062.86 | 973,403 |
| 2022-10-17 | 14,572.00 | 15,225.00 | 14,572.00 | 15,111.00 | 14,863.19 | 1,001,310 |
| 2022-10-14 | 14,390.00 | 15,184.00 | 14,200.00 | 14,668.00 | 14,427.45 | 2,460,123 |
| 2022-10-13 | 14,046.00 | 14,168.00 | 13,603.00 | 14,037.00 | 13,806.80 | 764,264 |
| 2022-10-12 | 14,111.00 | 14,511.00 | 14,000.00 | 14,119.00 | 13,887.46 | 667,934 |
| 2022-10-11 | 14,161.00 | 14,386.00 | 14,161.00 | 14,300.00 | 14,065.49 | 590,907 |
| 2022-10-10 | 14,170.00 | 14,475.00 | 14,165.00 | 14,165.00 | 13,932.70 | 615,830 |
| 2022-10-07 | 14,300.00 | 14,522.00 | 14,070.00 | 14,350.00 | 14,114.67 | 311,753 |
| 2022-10-06 | 14,627.00 | 14,627.00 | 14,334.00 | 14,369.00 | 14,133.36 | 622,262 |
| 2022-10-05 | 14,345.00 | 14,406.00 | 14,202.00 | 14,351.00 | 14,115.65 | 680,123 |
| 2022-10-04 | 14,400.00 | 14,545.00 | 14,275.00 | 14,340.00 | 14,104.83 | 1,140,053 |
| 2022-10-03 | 14,336.00 | 14,406.00 | 14,088.00 | 14,350.00 | 14,114.67 | 437,496 |
| 2022-09-30 | 14,250.00 | 14,480.00 | 14,214.00 | 14,336.00 | 14,100.90 | 1,283,294 |
| 2022-09-29 | 14,670.00 | 14,670.00 | 14,428.00 | 14,443.00 | 14,206.14 | 814,870 |
| 2022-09-28 | 14,644.00 | 14,784.00 | 14,454.00 | 14,672.00 | 14,431.39 | 2,608,284 |
| 2022-09-27 | 14,501.00 | 14,807.00 | 14,500.00 | 14,644.00 | 14,403.85 | 1,066,940 |
| 2022-09-26 | 14,037.00 | 14,591.00 | 13,862.00 | 14,525.00 | 14,286.80 | 1,295,171 |
| 2022-09-23 | 14,161.00 | 14,553.00 | 13,904.00 | 14,000.00 | 13,770.41 | 974,033 |
| 2022-09-22 | 14,500.00 | 14,602.00 | 14,274.00 | 14,301.00 | 14,066.47 | 1,014,436 |
| 2022-09-21 | 14,559.00 | 14,631.00 | 14,382.00 | 14,484.00 | 14,246.47 | 705,461 |
| 2022-09-20 | 14,539.00 | 14,779.00 | 14,539.00 | 14,559.00 | 14,320.24 | 821,711 |
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.