SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 14,000.00 | 14,265.00 | 13,829.00 | 14,210.00 | 13,803.53 | 666,329 |
| 2022-06-23 | 14,007.00 | 14,007.00 | 13,738.00 | 13,830.00 | 13,434.40 | 410,666 |
| 2022-06-22 | 14,128.00 | 14,189.00 | 13,953.00 | 14,067.00 | 13,664.62 | 605,491 |
| 2022-06-21 | 13,931.00 | 14,275.00 | 13,838.00 | 14,130.00 | 13,725.82 | 1,298,345 |
| 2022-06-20 | 13,690.00 | 14,018.00 | 13,600.00 | 13,803.00 | 13,408.17 | 683,594 |
| 2022-06-17 | 13,583.00 | 13,927.00 | 13,516.00 | 13,586.00 | 13,197.38 | 1,152,839 |
| 2022-06-15 | 13,655.00 | 13,860.00 | 13,400.00 | 13,860.00 | 13,463.54 | 914,986 |
| 2022-06-14 | 14,067.00 | 14,067.00 | 13,417.00 | 13,575.00 | 13,186.69 | 839,517 |
| 2022-06-13 | 13,731.00 | 13,852.00 | 13,464.00 | 13,543.00 | 13,155.61 | 1,303,987 |
| 2022-06-10 | 14,000.00 | 14,286.00 | 13,800.00 | 13,883.00 | 13,485.88 | 1,254,368 |
| 2022-06-09 | 14,763.00 | 14,772.00 | 13,800.00 | 14,227.00 | 13,820.04 | 1,872,774 |
| 2022-06-08 | 15,377.00 | 15,377.00 | 14,554.00 | 14,763.00 | 14,340.71 | 1,542,536 |
| 2022-06-07 | 14,900.00 | 15,204.00 | 14,851.00 | 14,886.00 | 14,460.19 | 506,813 |
| 2022-06-06 | 14,900.00 | 15,130.00 | 14,900.00 | 15,000.00 | 14,570.93 | 342,267 |
| 2022-06-03 | 14,910.00 | 15,079.00 | 14,900.00 | 14,931.00 | 14,503.90 | 334,199 |
| 2022-06-02 | 15,325.00 | 15,325.00 | 14,900.00 | 14,974.00 | 14,545.67 | 463,334 |
| 2022-06-01 | 15,060.00 | 15,354.00 | 15,007.00 | 15,099.00 | 14,667.10 | 481,612 |
| 2022-05-31 | 15,175.00 | 15,364.00 | 15,019.00 | 15,331.00 | 14,892.46 | 2,771,079 |
| 2022-05-30 | 15,098.00 | 15,204.00 | 14,843.00 | 14,978.00 | 14,549.56 | 919,307 |
| 2022-05-27 | 15,198.00 | 15,198.00 | 14,839.00 | 15,098.00 | 14,666.13 | 590,940 |
| 2022-05-26 | 14,885.00 | 14,885.00 | 14,500.00 | 14,805.00 | 14,381.51 | 631,160 |
| 2022-05-25 | 14,680.00 | 14,882.00 | 14,393.00 | 14,507.00 | 14,092.03 | 891,863 |
| 2022-05-24 | 14,800.00 | 14,902.00 | 14,591.00 | 14,679.00 | 14,259.11 | 849,413 |
| 2022-05-23 | 14,815.00 | 15,008.00 | 14,751.00 | 14,904.00 | 14,477.68 | 577,321 |
| 2022-05-20 | 15,180.00 | 15,392.00 | 14,760.00 | 14,865.00 | 14,439.79 | 976,878 |
| 2022-05-19 | 15,544.00 | 15,544.00 | 15,031.00 | 15,089.00 | 14,657.38 | 950,909 |
| 2022-05-18 | 15,900.00 | 16,162.00 | 15,685.00 | 15,687.00 | 15,238.28 | 1,040,657 |
| 2022-05-17 | 16,000.00 | 16,350.00 | 15,871.00 | 15,995.00 | 15,537.47 | 713,028 |
| 2022-05-16 | 16,021.00 | 16,194.00 | 15,938.00 | 16,136.00 | 15,674.44 | 510,659 |
| 2022-05-13 | 16,000.00 | 16,186.00 | 15,840.00 | 16,167.00 | 15,704.55 | 887,889 |
| 2022-05-12 | 15,600.00 | 15,932.00 | 15,450.00 | 15,860.00 | 15,406.33 | 620,014 |
| 2022-05-11 | 15,715.00 | 16,073.00 | 15,648.00 | 15,733.00 | 15,282.96 | 546,677 |
| 2022-05-10 | 15,700.00 | 16,201.00 | 15,664.00 | 15,707.00 | 15,257.71 | 683,088 |
| 2022-05-09 | 15,670.00 | 15,717.00 | 15,389.00 | 15,546.00 | 15,101.31 | 865,919 |
| 2022-05-06 | 15,750.00 | 15,750.00 | 15,394.00 | 15,453.00 | 15,010.97 | 844,680 |
| 2022-05-05 | 16,059.00 | 16,154.00 | 15,804.00 | 15,804.00 | 15,351.93 | 564,451 |
| 2022-05-04 | 16,769.00 | 16,769.00 | 15,981.00 | 16,059.00 | 15,599.64 | 764,837 |
| 2022-05-03 | 16,550.00 | 16,781.00 | 16,446.00 | 16,545.00 | 16,071.74 | 362,778 |
| 2022-04-29 | 16,556.00 | 16,791.00 | 16,521.00 | 16,547.00 | 16,073.68 | 325,900 |
| 2022-04-28 | 16,666.00 | 16,666.00 | 16,412.00 | 16,617.00 | 16,141.68 | 318,658 |
| 2022-04-26 | 16,201.00 | 16,677.00 | 16,201.00 | 16,567.00 | 16,093.11 | 345,832 |
| 2022-04-25 | 16,470.00 | 16,522.00 | 16,231.00 | 16,326.00 | 15,859.00 | 508,642 |
| 2022-04-22 | 16,538.00 | 16,760.00 | 16,356.00 | 16,620.00 | 16,144.59 | 461,298 |
| 2022-04-21 | 16,502.00 | 16,673.00 | 16,356.00 | 16,469.00 | 15,997.91 | 595,618 |
| 2022-04-20 | 16,501.00 | 16,784.00 | 16,501.00 | 16,517.00 | 16,044.54 | 445,652 |
| 2022-04-19 | 16,646.00 | 16,646.00 | 16,341.50 | 16,500.00 | 16,028.02 | 641,303 |
| 2022-04-14 | 16,560.00 | 16,796.00 | 16,418.00 | 16,442.00 | 15,971.68 | 374,778 |
| 2022-04-13 | 16,913.00 | 16,913.00 | 16,530.00 | 16,573.00 | 16,098.94 | 813,415 |
| 2022-04-12 | 17,225.00 | 17,268.00 | 16,776.00 | 16,990.00 | 16,504.01 | 554,715 |
| 2022-04-11 | 17,335.00 | 17,335.00 | 16,982.00 | 17,077.00 | 16,588.52 | 373,992 |
| 2022-04-08 | 17,315.00 | 17,315.00 | 17,000.00 | 17,076.00 | 16,587.55 | 337,109 |
| 2022-04-07 | 17,199.00 | 17,300.00 | 17,078.00 | 17,081.00 | 16,592.40 | 575,444 |
| 2022-04-06 | 16,600.00 | 17,284.00 | 16,600.00 | 17,246.00 | 16,752.68 | 737,335 |
| 2022-04-05 | 16,968.00 | 16,968.00 | 16,415.00 | 16,634.00 | 16,158.19 | 1,410,477 |
| 2022-04-04 | 16,900.00 | 17,030.00 | 16,725.00 | 16,774.00 | 16,294.19 | 403,431 |
| 2022-04-01 | 16,996.00 | 17,041.00 | 16,787.00 | 16,910.00 | 16,426.30 | 552,474 |
| 2022-03-31 | 16,800.00 | 16,971.00 | 16,622.00 | 16,971.00 | 16,485.55 | 679,741 |
| 2022-03-30 | 16,790.00 | 16,839.00 | 16,550.00 | 16,799.00 | 16,318.47 | 645,867 |
| 2022-03-29 | 16,351.00 | 16,829.00 | 16,351.00 | 16,771.00 | 16,291.27 | 744,270 |
| 2022-03-28 | 16,412.00 | 16,529.00 | 16,206.00 | 16,468.00 | 15,996.94 | 801,476 |
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.