SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 16,691.00 | 16,813.00 | 16,645.00 | 16,802.00 | 16,321.39 | 443,133 |
| 2021-12-29 | 16,454.00 | 16,689.00 | 16,400.00 | 16,648.00 | 16,171.79 | 405,841 |
| 2021-12-28 | 16,570.00 | 16,570.00 | 16,360.00 | 16,454.00 | 15,983.34 | 374,587 |
| 2021-12-24 | 16,525.00 | 16,525.00 | 16,332.00 | 16,360.00 | 15,892.03 | 142,488 |
| 2021-12-23 | 16,572.00 | 16,572.00 | 16,307.00 | 16,496.00 | 16,024.14 | 449,383 |
| 2021-12-22 | 16,445.00 | 16,445.00 | 16,270.00 | 16,408.00 | 15,938.66 | 524,332 |
| 2021-12-21 | 16,200.00 | 16,496.00 | 16,040.00 | 16,311.00 | 15,844.43 | 541,080 |
| 2021-12-20 | 16,200.00 | 16,200.00 | 15,842.00 | 16,013.00 | 15,554.95 | 797,627 |
| 2021-12-17 | 16,525.00 | 16,785.00 | 15,975.00 | 16,080.00 | 15,620.04 | 5,183,274 |
| 2021-12-15 | 16,399.00 | 16,850.00 | 16,399.00 | 16,520.00 | 16,047.45 | 2,587,411 |
| 2021-12-14 | 16,505.00 | 16,587.00 | 16,300.00 | 16,500.00 | 16,028.02 | 1,459,195 |
| 2021-12-13 | 16,300.00 | 16,585.00 | 16,182.00 | 16,505.00 | 16,032.88 | 1,433,792 |
| 2021-12-10 | 16,300.00 | 16,538.00 | 16,042.00 | 16,300.00 | 15,833.74 | 1,333,121 |
| 2021-12-09 | 16,501.00 | 16,501.00 | 16,209.00 | 16,362.00 | 15,893.97 | 1,206,035 |
| 2021-12-08 | 16,600.00 | 16,700.00 | 16,350.00 | 16,352.00 | 15,884.26 | 1,322,674 |
| 2021-12-07 | 16,807.00 | 17,101.00 | 16,776.00 | 16,985.00 | 15,978.48 | 1,152,992 |
| 2021-12-06 | 16,777.00 | 16,777.00 | 16,548.00 | 16,710.00 | 15,719.78 | 1,393,041 |
| 2021-12-03 | 16,794.00 | 16,794.00 | 16,500.00 | 16,587.00 | 15,604.07 | 1,216,505 |
| 2021-12-02 | 16,235.00 | 16,624.00 | 16,209.00 | 16,595.00 | 15,611.59 | 2,803,731 |
| 2021-12-01 | 16,490.00 | 16,675.00 | 16,161.00 | 16,228.00 | 15,266.34 | 1,460,246 |
| 2021-11-30 | 16,600.00 | 16,790.00 | 16,260.00 | 16,260.00 | 15,296.45 | 2,518,470 |
| 2021-11-29 | 17,002.00 | 17,002.00 | 16,538.00 | 16,669.00 | 15,681.21 | 1,002,271 |
| 2021-11-26 | 16,900.00 | 17,001.00 | 16,438.00 | 16,438.00 | 15,463.90 | 1,292,463 |
| 2021-11-25 | 17,000.00 | 17,175.00 | 16,753.00 | 17,058.00 | 16,047.16 | 932,459 |
| 2021-11-24 | 17,111.00 | 17,391.00 | 16,701.00 | 16,763.00 | 15,769.64 | 774,522 |
| 2021-11-23 | 17,500.00 | 17,538.00 | 16,880.00 | 17,177.00 | 16,159.10 | 1,077,223 |
| 2021-11-22 | 17,650.00 | 17,737.00 | 17,397.00 | 17,397.00 | 16,366.07 | 1,276,144 |
| 2021-11-19 | 17,850.00 | 17,851.00 | 17,600.00 | 17,660.00 | 16,613.48 | 1,986,003 |
| 2021-11-18 | 18,300.00 | 18,306.00 | 17,438.00 | 17,699.00 | 16,650.17 | 3,130,464 |
| 2021-11-17 | 19,200.00 | 19,273.00 | 18,194.00 | 18,194.00 | 17,115.84 | 1,633,597 |
| 2021-11-16 | 19,545.00 | 19,888.00 | 19,540.00 | 19,632.00 | 18,468.62 | 538,102 |
| 2021-11-15 | 19,400.00 | 19,757.00 | 19,400.00 | 19,600.00 | 18,438.52 | 500,458 |
| 2021-11-12 | 19,483.00 | 19,607.00 | 19,402.00 | 19,500.00 | 18,344.45 | 525,460 |
| 2021-11-11 | 19,649.00 | 19,710.00 | 19,445.00 | 19,531.00 | 18,373.61 | 495,660 |
| 2021-11-10 | 20,195.00 | 20,195.00 | 19,515.00 | 19,561.00 | 18,401.83 | 411,547 |
| 2021-11-09 | 19,535.00 | 19,722.00 | 19,358.00 | 19,619.00 | 18,456.39 | 576,643 |
| 2021-11-08 | 19,825.00 | 20,095.00 | 19,477.00 | 19,534.00 | 18,376.43 | 518,726 |
| 2021-11-05 | 19,646.00 | 20,176.00 | 19,636.00 | 19,914.00 | 18,733.91 | 354,304 |
| 2021-11-04 | 20,000.00 | 20,323.00 | 19,938.00 | 20,026.00 | 18,839.28 | 600,223 |
| 2021-11-03 | 19,675.00 | 20,035.00 | 19,574.00 | 19,967.00 | 18,783.77 | 514,821 |
| 2021-11-02 | 19,422.00 | 19,990.00 | 19,422.00 | 19,863.00 | 18,685.93 | 1,067,838 |
| 2021-10-29 | 19,384.00 | 19,606.00 | 19,384.00 | 19,498.00 | 18,342.56 | 674,689 |
| 2021-10-28 | 19,775.00 | 19,895.00 | 19,522.00 | 19,522.00 | 18,365.14 | 550,440 |
| 2021-10-27 | 19,850.00 | 19,907.00 | 19,690.00 | 19,805.00 | 18,631.37 | 403,335 |
| 2021-10-26 | 19,519.00 | 19,907.00 | 19,519.00 | 19,736.00 | 18,566.46 | 366,703 |
| 2021-10-25 | 19,863.00 | 19,863.00 | 19,478.00 | 19,532.00 | 18,374.55 | 358,197 |
| 2021-10-22 | 19,600.00 | 19,687.00 | 19,323.00 | 19,611.00 | 18,448.87 | 361,560 |
| 2021-10-21 | 19,276.00 | 19,683.00 | 19,276.00 | 19,281.00 | 18,138.42 | 908,623 |
| 2021-10-20 | 19,436.00 | 19,672.00 | 19,388.00 | 19,468.00 | 18,314.34 | 386,657 |
| 2021-10-19 | 19,515.00 | 19,515.00 | 19,218.00 | 19,336.00 | 18,190.16 | 368,457 |
| 2021-10-18 | 19,200.00 | 19,454.00 | 19,105.00 | 19,368.00 | 18,220.27 | 329,013 |
| 2021-10-15 | 19,000.00 | 19,437.00 | 18,928.00 | 19,208.00 | 18,069.75 | 497,385 |
| 2021-10-14 | 19,391.00 | 19,391.00 | 18,810.00 | 18,892.00 | 17,772.48 | 370,817 |
← NewerPage 21 of 21 · 1,253 trading days
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.