SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 14,499.00 | 14,499.00 | 14,007.00 | 14,492.00 | 14,254.34 | 621,978 |
| 2022-09-16 | 14,866.00 | 14,899.00 | 14,114.00 | 14,217.00 | 13,983.85 | 2,178,188 |
| 2022-09-15 | 15,146.00 | 15,250.00 | 14,866.00 | 14,889.00 | 14,644.83 | 678,152 |
| 2022-09-14 | 15,083.00 | 15,405.00 | 15,083.00 | 15,136.00 | 14,887.78 | 536,576 |
| 2022-09-13 | 15,387.00 | 15,514.00 | 15,036.00 | 15,115.00 | 14,867.12 | 563,271 |
| 2022-09-12 | 15,543.00 | 15,693.00 | 15,337.00 | 15,389.00 | 15,136.63 | 718,387 |
| 2022-09-09 | 15,450.00 | 15,795.00 | 15,450.00 | 15,452.00 | 15,198.60 | 1,212,929 |
| 2022-09-08 | 15,490.00 | 15,633.00 | 15,353.00 | 15,568.00 | 15,312.69 | 1,236,999 |
| 2022-09-07 | 15,342.00 | 15,563.00 | 15,129.00 | 15,290.00 | 15,039.25 | 881,700 |
| 2022-09-06 | 15,600.00 | 15,640.00 | 15,302.00 | 15,465.00 | 15,211.38 | 795,179 |
| 2022-09-05 | 15,983.00 | 15,983.00 | 15,466.00 | 15,533.00 | 15,278.27 | 589,053 |
| 2022-09-02 | 15,750.00 | 16,066.00 | 15,372.00 | 15,540.00 | 15,285.15 | 772,818 |
| 2022-09-01 | 15,760.00 | 15,890.00 | 15,460.00 | 15,802.00 | 15,542.86 | 689,886 |
| 2022-08-31 | 15,847.00 | 16,014.50 | 15,658.00 | 15,658.00 | 15,401.22 | 2,144,939 |
| 2022-08-30 | 16,002.00 | 16,138.00 | 15,845.00 | 15,845.00 | 15,585.15 | 792,280 |
| 2022-08-29 | 15,725.00 | 16,151.00 | 15,625.00 | 16,002.00 | 15,739.58 | 1,029,006 |
| 2022-08-26 | 15,790.00 | 15,906.00 | 15,755.00 | 15,870.00 | 15,609.74 | 1,219,339 |
| 2022-08-25 | 15,916.00 | 15,979.00 | 15,780.00 | 15,796.00 | 15,536.95 | 922,980 |
| 2022-08-24 | 15,653.00 | 15,902.00 | 15,450.00 | 15,817.00 | 15,557.61 | 691,890 |
| 2022-08-23 | 15,686.00 | 15,830.00 | 15,542.00 | 15,653.00 | 15,396.30 | 709,913 |
| 2022-08-22 | 15,267.00 | 15,899.00 | 15,267.00 | 15,752.00 | 15,493.68 | 1,317,505 |
| 2022-08-19 | 15,750.00 | 15,903.00 | 15,265.00 | 15,341.00 | 15,089.42 | 2,073,241 |
| 2022-08-18 | 15,900.00 | 15,903.00 | 15,694.00 | 15,824.00 | 15,564.50 | 698,020 |
| 2022-08-17 | 15,777.00 | 15,900.00 | 15,659.00 | 15,800.00 | 15,540.89 | 1,838,916 |
| 2022-08-16 | 15,600.00 | 15,770.00 | 15,394.00 | 15,682.00 | 15,424.82 | 682,804 |
| 2022-08-15 | 15,247.00 | 15,720.00 | 15,247.00 | 15,595.00 | 15,339.25 | 1,293,039 |
| 2022-08-12 | 14,632.00 | 15,500.00 | 14,632.00 | 15,313.00 | 15,061.88 | 1,792,099 |
| 2022-08-11 | 14,450.00 | 14,825.00 | 14,308.00 | 14,708.00 | 14,466.80 | 1,010,234 |
| 2022-08-10 | 13,900.00 | 14,347.00 | 13,832.00 | 14,283.00 | 14,048.77 | 629,446 |
| 2022-08-08 | 13,543.00 | 13,819.00 | 13,437.00 | 13,819.00 | 13,592.38 | 283,952 |
| 2022-08-05 | 13,676.00 | 13,697.00 | 13,448.00 | 13,526.00 | 13,304.18 | 389,190 |
| 2022-08-04 | 13,357.00 | 13,708.00 | 13,330.00 | 13,556.00 | 13,333.69 | 709,874 |
| 2022-08-03 | 13,324.00 | 13,387.00 | 13,150.00 | 13,305.00 | 13,086.81 | 427,279 |
| 2022-08-02 | 13,277.00 | 13,508.00 | 13,118.00 | 13,171.00 | 12,955.00 | 452,342 |
| 2022-08-01 | 13,505.00 | 13,505.00 | 13,250.00 | 13,421.00 | 13,200.90 | 747,084 |
| 2022-07-29 | 13,600.00 | 13,658.00 | 13,343.00 | 13,426.00 | 13,205.82 | 1,616,535 |
| 2022-07-28 | 13,750.00 | 13,916.00 | 13,445.00 | 13,552.00 | 13,329.76 | 582,723 |
| 2022-07-27 | 13,750.00 | 13,947.00 | 13,413.00 | 13,676.00 | 13,451.72 | 1,144,860 |
| 2022-07-26 | 13,930.00 | 14,077.00 | 13,610.00 | 13,947.00 | 13,718.28 | 779,024 |
| 2022-07-25 | 13,455.00 | 13,935.00 | 13,455.00 | 13,625.00 | 13,401.56 | 881,746 |
| 2022-07-22 | 13,689.00 | 13,813.00 | 13,575.00 | 13,796.00 | 13,569.75 | 328,541 |
| 2022-07-21 | 13,651.00 | 13,802.00 | 13,300.00 | 13,507.00 | 13,285.49 | 1,714,679 |
| 2022-07-20 | 13,977.00 | 14,079.00 | 13,715.00 | 13,733.00 | 13,507.79 | 388,510 |
| 2022-07-19 | 13,701.00 | 14,041.00 | 13,701.00 | 13,959.00 | 13,730.08 | 551,632 |
| 2022-07-18 | 13,095.00 | 13,953.00 | 13,095.00 | 13,892.00 | 13,664.18 | 892,583 |
| 2022-07-15 | 12,950.00 | 13,324.00 | 12,909.00 | 13,259.00 | 13,041.56 | 520,183 |
| 2022-07-14 | 13,324.00 | 13,324.00 | 12,942.00 | 13,062.00 | 12,847.79 | 510,543 |
| 2022-07-13 | 13,666.00 | 13,666.00 | 13,178.00 | 13,306.00 | 13,087.79 | 492,455 |
| 2022-07-12 | 13,545.00 | 13,718.00 | 13,433.00 | 13,646.00 | 13,422.21 | 663,379 |
| 2022-07-11 | 13,801.00 | 13,801.00 | 13,543.00 | 13,782.00 | 13,555.98 | 533,801 |
| 2022-07-08 | 13,750.00 | 13,846.00 | 13,599.00 | 13,724.00 | 13,498.93 | 624,696 |
| 2022-07-07 | 14,025.00 | 14,026.00 | 13,698.00 | 13,767.00 | 13,541.23 | 426,893 |
| 2022-07-06 | 13,728.00 | 13,999.00 | 13,713.00 | 13,901.00 | 13,673.03 | 448,440 |
| 2022-07-05 | 13,930.00 | 13,930.00 | 13,570.00 | 13,646.00 | 13,422.21 | 443,495 |
| 2022-07-04 | 13,800.00 | 14,004.00 | 13,624.00 | 13,880.00 | 13,652.38 | 341,571 |
| 2022-07-01 | 13,815.00 | 13,815.00 | 13,589.00 | 13,674.00 | 13,449.75 | 522,721 |
| 2022-06-30 | 13,844.00 | 14,018.00 | 13,625.00 | 13,812.00 | 13,585.49 | 915,623 |
| 2022-06-29 | 13,930.00 | 13,930.00 | 13,502.00 | 13,869.00 | 13,641.56 | 769,040 |
| 2022-06-28 | 14,300.00 | 14,397.00 | 14,040.00 | 14,103.00 | 13,699.59 | 557,421 |
| 2022-06-27 | 14,123.00 | 14,328.00 | 14,123.00 | 14,300.00 | 13,890.95 | 527,499 |
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.