SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,752.00 | 4,776.00 | 4,608.00 | 4,700.00 | 4,700.00 | 901,474 |
| 2026-07-22 | 4,710.00 | 4,719.00 | 4,606.50 | 4,719.00 | 4,719.00 | 237,375 |
| 2026-07-21 | 4,700.00 | 4,787.00 | 4,645.00 | 4,676.00 | 4,676.00 | 370,856 |
| 2026-07-20 | 4,862.00 | 4,862.00 | 4,664.00 | 4,676.00 | 4,676.00 | 329,532 |
| 2026-07-17 | 4,786.00 | 4,845.00 | 4,700.00 | 4,726.00 | 4,726.00 | 348,313 |
| 2026-07-16 | 4,679.00 | 4,791.00 | 4,617.00 | 4,791.00 | 4,791.00 | 693,353 |
| 2026-07-15 | 4,600.00 | 4,672.00 | 4,463.00 | 4,672.00 | 4,672.00 | 792,243 |
| 2026-07-14 | 4,739.00 | 4,739.00 | 4,575.00 | 4,635.00 | 4,635.00 | 879,397 |
| 2026-07-13 | 4,602.00 | 4,740.00 | 4,602.00 | 4,718.00 | 4,718.00 | 883,965 |
| 2026-07-10 | 4,500.00 | 4,718.00 | 4,500.00 | 4,718.00 | 4,718.00 | 1,326,890 |
| 2026-07-09 | 4,640.00 | 4,751.00 | 4,504.00 | 4,585.00 | 4,585.00 | 1,912,573 |
| 2026-07-08 | 4,669.00 | 4,710.00 | 4,392.00 | 4,587.00 | 4,587.00 | 1,825,884 |
| 2026-07-07 | 4,809.00 | 4,809.00 | 4,669.00 | 4,769.00 | 4,769.00 | 405,578 |
| 2026-07-06 | 5,019.00 | 5,019.00 | 4,751.00 | 4,751.00 | 4,751.00 | 522,912 |
| 2026-07-03 | 4,988.00 | 5,080.00 | 4,837.50 | 4,950.00 | 4,950.00 | 1,001,396 |
| 2026-07-02 | 4,640.00 | 5,133.00 | 4,602.00 | 4,941.00 | 4,941.00 | 1,249,716 |
| 2026-07-01 | 4,479.00 | 4,664.00 | 4,405.00 | 4,611.00 | 4,611.00 | 636,110 |
| 2026-06-30 | 4,618.00 | 4,618.00 | 4,375.00 | 4,451.00 | 4,451.00 | 829,572 |
| 2026-06-29 | 4,600.00 | 4,722.00 | 4,555.00 | 4,629.00 | 4,629.00 | 580,536 |
| 2026-06-26 | 4,814.00 | 4,814.00 | 4,537.00 | 4,578.00 | 4,578.00 | 1,503,495 |
| 2026-06-25 | 4,972.00 | 4,972.00 | 4,754.00 | 4,754.00 | 4,754.00 | 342,097 |
| 2026-06-24 | 5,041.00 | 5,088.00 | 4,788.00 | 4,884.00 | 4,884.00 | 789,143 |
| 2026-06-23 | 5,066.00 | 5,166.00 | 5,036.00 | 5,041.00 | 5,041.00 | 1,187,423 |
| 2026-06-22 | 5,300.00 | 5,324.00 | 5,112.00 | 5,145.00 | 5,145.00 | 436,328 |
| 2026-06-19 | 5,125.00 | 5,345.00 | 5,125.00 | 5,300.00 | 5,300.00 | 783,363 |
| 2026-06-18 | 5,151.00 | 5,250.00 | 5,118.00 | 5,137.00 | 5,137.00 | 383,927 |
| 2026-06-17 | 5,180.00 | 5,315.00 | 5,056.00 | 5,143.00 | 5,143.00 | 766,011 |
| 2026-06-15 | 5,213.00 | 5,327.00 | 5,118.00 | 5,229.00 | 5,229.00 | 739,199 |
| 2026-06-12 | 5,355.00 | 5,355.00 | 5,071.00 | 5,213.00 | 5,213.00 | 1,405,286 |
| 2026-06-11 | 5,500.00 | 5,502.00 | 5,124.00 | 5,124.00 | 5,124.00 | 721,430 |
| 2026-06-10 | 5,185.00 | 5,543.00 | 5,063.00 | 5,490.00 | 5,490.00 | 1,727,169 |
| 2026-06-09 | 5,240.00 | 5,240.00 | 5,151.00 | 5,185.00 | 5,185.00 | 759,502 |
| 2026-06-08 | 5,109.00 | 5,254.00 | 5,105.00 | 5,148.00 | 5,148.00 | 461,861 |
| 2026-06-05 | 5,080.00 | 5,153.00 | 5,060.00 | 5,100.00 | 5,100.00 | 684,054 |
| 2026-06-04 | 5,188.00 | 5,188.00 | 5,083.00 | 5,100.00 | 5,100.00 | 829,152 |
| 2026-06-03 | 5,085.00 | 5,168.00 | 4,965.00 | 5,100.00 | 5,100.00 | 752,325 |
| 2026-06-02 | 4,838.00 | 5,118.00 | 4,750.00 | 5,003.00 | 5,003.00 | 680,826 |
| 2026-06-01 | 4,875.00 | 4,986.00 | 4,832.00 | 4,926.00 | 4,926.00 | 2,536,937 |
| 2026-05-29 | 5,660.00 | 5,676.00 | 4,636.00 | 4,872.00 | 4,872.00 | 4,480,857 |
| 2026-05-28 | 5,860.00 | 5,860.00 | 5,669.00 | 5,713.00 | 5,713.00 | 462,242 |
| 2026-05-27 | 5,914.00 | 5,931.00 | 5,754.00 | 5,931.00 | 5,931.00 | 307,806 |
| 2026-05-26 | 5,984.00 | 6,012.00 | 5,865.00 | 5,899.00 | 5,899.00 | 432,493 |
| 2026-05-25 | 5,802.00 | 5,969.00 | 5,724.00 | 5,941.00 | 5,941.00 | 251,324 |
| 2026-05-22 | 5,959.00 | 5,979.00 | 5,685.00 | 5,725.00 | 5,725.00 | 324,475 |
| 2026-05-21 | 6,008.00 | 6,008.00 | 5,854.00 | 5,890.00 | 5,890.00 | 263,666 |
| 2026-05-20 | 6,071.00 | 6,101.00 | 5,916.00 | 5,979.00 | 5,979.00 | 301,917 |
| 2026-05-19 | 6,133.00 | 6,158.00 | 6,030.00 | 6,069.00 | 6,069.00 | 541,634 |
| 2026-05-18 | 6,144.00 | 6,351.00 | 6,107.00 | 6,139.00 | 6,139.00 | 770,301 |
| 2026-05-15 | 6,171.00 | 6,332.00 | 6,120.00 | 6,180.00 | 6,180.00 | 617,007 |
| 2026-05-14 | 6,160.00 | 6,196.00 | 6,057.00 | 6,171.00 | 6,171.00 | 491,828 |
| 2026-05-13 | 6,121.00 | 6,121.00 | 6,001.00 | 6,065.00 | 6,065.00 | 366,471 |
| 2026-05-12 | 6,208.00 | 6,208.00 | 6,005.00 | 6,073.00 | 6,073.00 | 888,606 |
| 2026-05-11 | 6,260.00 | 6,376.00 | 6,064.00 | 6,275.00 | 6,275.00 | 812,625 |
| 2026-05-08 | 6,504.00 | 6,504.00 | 6,272.00 | 6,340.00 | 6,340.00 | 486,505 |
| 2026-05-07 | 6,557.00 | 6,587.00 | 6,348.00 | 6,390.00 | 6,390.00 | 567,492 |
| 2026-05-06 | 6,370.00 | 6,609.00 | 6,370.00 | 6,478.00 | 6,478.00 | 690,082 |
| 2026-05-05 | 6,419.00 | 6,439.00 | 6,294.00 | 6,368.00 | 6,368.00 | 802,043 |
| 2026-05-04 | 6,371.00 | 6,472.00 | 6,371.00 | 6,387.00 | 6,387.00 | 341,685 |
| 2026-04-30 | 6,323.00 | 6,495.00 | 6,281.00 | 6,461.00 | 6,461.00 | 598,674 |
| 2026-04-29 | 6,507.00 | 6,507.00 | 6,322.00 | 6,322.00 | 6,322.00 | 717,600 |
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.