SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,300.00 | 16,446.00 | 16,111.00 | 16,311.00 | 15,844.43 | 575,369 |
| 2022-03-24 | 15,905.00 | 16,297.00 | 15,787.00 | 16,250.00 | 15,785.17 | 807,099 |
| 2022-03-23 | 16,250.00 | 16,343.00 | 15,900.00 | 15,938.00 | 15,482.10 | 930,224 |
| 2022-03-22 | 15,700.00 | 16,207.00 | 15,586.00 | 16,207.00 | 15,743.40 | 1,611,552 |
| 2022-03-18 | 16,248.00 | 16,248.00 | 15,549.00 | 15,549.00 | 15,104.23 | 5,353,690 |
| 2022-03-17 | 16,041.00 | 16,370.00 | 15,823.00 | 15,929.00 | 15,473.36 | 2,517,245 |
| 2022-03-16 | 16,100.00 | 16,139.00 | 15,613.00 | 16,057.00 | 15,597.70 | 1,459,272 |
| 2022-03-15 | 16,168.00 | 16,168.00 | 15,771.00 | 15,966.00 | 15,509.30 | 657,240 |
| 2022-03-14 | 16,000.00 | 16,474.00 | 16,000.00 | 16,158.00 | 15,695.81 | 791,579 |
| 2022-03-11 | 16,000.00 | 16,270.00 | 15,861.00 | 16,174.00 | 15,711.35 | 676,332 |
| 2022-03-10 | 15,730.00 | 15,999.00 | 15,626.00 | 15,861.00 | 15,407.30 | 926,604 |
| 2022-03-09 | 15,418.00 | 16,011.00 | 15,202.00 | 15,729.00 | 15,279.08 | 960,592 |
| 2022-03-08 | 15,652.00 | 15,652.00 | 15,312.00 | 15,418.00 | 14,976.97 | 608,439 |
| 2022-03-07 | 16,020.00 | 16,027.00 | 15,132.00 | 15,592.00 | 15,146.00 | 1,702,579 |
| 2022-03-04 | 16,180.00 | 16,550.00 | 15,871.00 | 16,200.00 | 15,736.61 | 2,167,283 |
| 2022-03-03 | 16,365.00 | 16,500.00 | 15,800.00 | 16,343.00 | 15,875.51 | 960,759 |
| 2022-03-02 | 16,579.00 | 16,579.00 | 16,245.00 | 16,369.00 | 15,900.77 | 705,800 |
| 2022-03-01 | 16,580.00 | 16,871.00 | 16,395.00 | 16,505.00 | 16,032.88 | 783,314 |
| 2022-02-28 | 16,201.00 | 16,697.00 | 16,157.00 | 16,408.00 | 15,938.66 | 1,398,496 |
| 2022-02-25 | 16,301.00 | 16,563.00 | 16,215.00 | 16,353.00 | 15,885.23 | 403,605 |
| 2022-02-24 | 17,000.00 | 17,198.00 | 16,292.00 | 16,292.00 | 15,825.97 | 1,405,485 |
| 2022-02-23 | 17,500.00 | 17,522.00 | 17,108.00 | 17,268.00 | 16,774.06 | 695,959 |
| 2022-02-22 | 17,704.00 | 17,704.00 | 17,341.00 | 17,475.00 | 16,975.13 | 654,218 |
| 2022-02-21 | 17,818.00 | 17,913.00 | 17,648.00 | 17,818.00 | 17,308.32 | 450,856 |
| 2022-02-18 | 18,100.00 | 18,100.00 | 17,595.00 | 17,654.00 | 17,149.01 | 499,269 |
| 2022-02-17 | 17,590.00 | 18,191.00 | 17,409.00 | 18,019.00 | 17,503.57 | 1,430,995 |
| 2022-02-16 | 17,810.00 | 17,920.00 | 17,539.00 | 17,879.00 | 17,367.58 | 775,627 |
| 2022-02-15 | 17,070.00 | 17,961.00 | 17,000.00 | 17,680.00 | 17,174.27 | 2,978,698 |
| 2022-02-14 | 16,766.00 | 17,238.00 | 16,766.00 | 17,050.00 | 16,562.29 | 624,024 |
| 2022-02-11 | 17,027.00 | 17,082.00 | 16,754.00 | 16,968.00 | 16,482.64 | 544,372 |
| 2022-02-10 | 16,999.00 | 17,136.00 | 16,667.00 | 17,027.00 | 16,539.95 | 882,068 |
| 2022-02-09 | 16,769.00 | 16,956.00 | 16,525.00 | 16,850.00 | 16,368.01 | 663,542 |
| 2022-02-08 | 16,447.00 | 16,860.00 | 16,447.00 | 16,714.00 | 16,235.90 | 791,860 |
| 2022-02-07 | 16,807.00 | 16,807.00 | 16,386.00 | 16,497.00 | 16,025.11 | 651,559 |
| 2022-02-04 | 16,833.00 | 16,977.00 | 16,560.00 | 16,576.00 | 16,101.85 | 361,399 |
| 2022-02-03 | 16,594.00 | 16,834.00 | 16,594.00 | 16,764.00 | 16,284.47 | 707,119 |
| 2022-02-02 | 16,600.00 | 17,000.00 | 16,580.00 | 16,665.00 | 16,188.30 | 693,009 |
| 2022-02-01 | 16,950.00 | 17,133.00 | 16,567.00 | 16,669.00 | 16,192.19 | 843,327 |
| 2022-01-31 | 16,857.00 | 17,185.00 | 16,649.00 | 16,866.00 | 16,383.55 | 742,954 |
| 2022-01-28 | 16,775.00 | 16,948.00 | 16,668.50 | 16,857.00 | 16,374.81 | 610,197 |
| 2022-01-27 | 16,825.00 | 16,850.00 | 16,604.00 | 16,721.00 | 16,242.70 | 549,123 |
| 2022-01-26 | 17,150.00 | 17,431.00 | 16,801.00 | 16,856.00 | 16,373.84 | 452,828 |
| 2022-01-25 | 17,200.00 | 17,500.00 | 17,029.00 | 17,138.00 | 16,647.77 | 699,230 |
| 2022-01-24 | 17,700.00 | 17,700.00 | 17,213.00 | 17,321.00 | 16,825.54 | 563,085 |
| 2022-01-21 | 17,110.00 | 17,750.00 | 17,110.00 | 17,703.00 | 17,196.61 | 882,619 |
| 2022-01-20 | 17,399.00 | 17,661.00 | 17,121.00 | 17,328.00 | 16,832.34 | 1,273,525 |
| 2022-01-19 | 17,050.00 | 17,499.00 | 17,026.00 | 17,471.00 | 16,971.25 | 1,160,298 |
| 2022-01-18 | 16,940.00 | 17,243.00 | 16,780.00 | 17,181.00 | 16,689.54 | 1,041,875 |
| 2022-01-17 | 16,991.00 | 16,991.00 | 16,681.00 | 16,890.00 | 16,406.87 | 954,279 |
| 2022-01-14 | 17,240.00 | 17,240.00 | 17,000.00 | 17,011.00 | 16,524.41 | 946,612 |
| 2022-01-13 | 16,929.00 | 17,215.00 | 16,725.00 | 17,153.00 | 16,662.34 | 465,876 |
| 2022-01-12 | 16,997.00 | 16,997.00 | 16,717.00 | 16,805.00 | 16,324.30 | 450,021 |
| 2022-01-11 | 17,008.00 | 17,037.00 | 16,766.00 | 16,900.00 | 16,416.58 | 615,592 |
| 2022-01-10 | 16,800.00 | 17,067.00 | 16,723.00 | 17,005.00 | 16,518.58 | 395,577 |
| 2022-01-07 | 16,850.00 | 16,964.00 | 16,724.00 | 16,807.00 | 16,326.24 | 384,479 |
| 2022-01-06 | 16,730.00 | 17,008.00 | 16,613.00 | 16,928.00 | 16,443.78 | 364,425 |
| 2022-01-05 | 16,900.00 | 16,942.00 | 16,731.00 | 16,810.00 | 16,329.16 | 627,393 |
| 2022-01-04 | 16,799.00 | 16,920.00 | 16,672.00 | 16,811.00 | 16,330.13 | 446,053 |
| 2022-01-03 | 16,887.00 | 16,888.00 | 16,687.00 | 16,701.00 | 16,223.27 | 270,834 |
| 2021-12-31 | 16,844.00 | 16,844.00 | 16,559.00 | 16,712.00 | 16,233.96 | 121,899 |
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.