SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,325.00 | 6,479.00 | 6,313.00 | 6,424.00 | 6,424.00 | 781,310 |
| 2026-04-23 | 6,426.00 | 6,447.00 | 6,298.00 | 6,400.00 | 6,400.00 | 297,722 |
| 2026-04-22 | 6,590.00 | 6,681.00 | 6,425.00 | 6,478.00 | 6,478.00 | 449,845 |
| 2026-04-21 | 6,470.00 | 6,610.00 | 6,438.00 | 6,574.00 | 6,574.00 | 697,490 |
| 2026-04-20 | 6,500.00 | 6,528.00 | 6,288.00 | 6,460.00 | 6,460.00 | 670,365 |
| 2026-04-17 | 6,595.00 | 6,615.00 | 6,488.00 | 6,560.00 | 6,560.00 | 838,905 |
| 2026-04-16 | 6,447.00 | 6,595.00 | 6,343.00 | 6,540.00 | 6,540.00 | 1,663,721 |
| 2026-04-15 | 6,282.00 | 6,368.00 | 6,213.00 | 6,368.00 | 6,368.00 | 1,414,352 |
| 2026-04-14 | 6,151.00 | 6,288.00 | 6,074.00 | 6,282.00 | 6,282.00 | 973,716 |
| 2026-04-13 | 6,161.00 | 6,260.00 | 6,063.00 | 6,190.00 | 6,190.00 | 258,849 |
| 2026-04-10 | 6,157.00 | 6,300.00 | 6,157.00 | 6,189.00 | 6,189.00 | 172,377 |
| 2026-04-09 | 6,251.00 | 6,252.00 | 6,105.00 | 6,157.00 | 6,157.00 | 427,045 |
| 2026-04-08 | 6,206.00 | 6,501.00 | 6,147.00 | 6,285.00 | 6,285.00 | 1,139,563 |
| 2026-04-07 | 6,180.00 | 6,180.00 | 6,003.00 | 6,034.00 | 6,034.00 | 461,654 |
| 2026-04-02 | 6,252.00 | 6,252.00 | 6,100.00 | 6,158.00 | 6,158.00 | 359,482 |
| 2026-04-01 | 6,301.00 | 6,767.00 | 6,168.00 | 6,252.00 | 6,252.00 | 899,514 |
| 2026-03-31 | 6,415.00 | 6,415.00 | 6,257.00 | 6,275.00 | 6,275.00 | 691,514 |
| 2026-03-30 | 6,447.00 | 6,454.00 | 6,234.00 | 6,300.00 | 6,300.00 | 476,455 |
| 2026-03-27 | 6,400.00 | 6,524.00 | 6,332.00 | 6,380.00 | 6,380.00 | 717,440 |
| 2026-03-26 | 6,400.00 | 6,593.00 | 6,336.00 | 6,500.00 | 6,500.00 | 290,135 |
| 2026-03-25 | 6,300.00 | 6,497.00 | 6,275.50 | 6,448.00 | 6,448.00 | 737,084 |
| 2026-03-24 | 6,499.00 | 6,528.00 | 6,235.00 | 6,275.00 | 6,275.00 | 656,433 |
| 2026-03-23 | 6,300.00 | 6,567.00 | 6,215.00 | 6,475.00 | 6,475.00 | 452,094 |
| 2026-03-20 | 6,231.00 | 6,472.00 | 6,231.00 | 6,325.00 | 6,325.00 | 2,493,584 |
| 2026-03-19 | 6,400.00 | 6,499.00 | 6,162.00 | 6,204.00 | 6,204.00 | 1,479,979 |
| 2026-03-18 | 6,678.00 | 6,678.00 | 6,378.00 | 6,421.00 | 6,421.00 | 876,011 |
| 2026-03-17 | 6,600.00 | 6,671.00 | 6,358.00 | 6,520.00 | 6,520.00 | 978,114 |
| 2026-03-16 | 6,220.00 | 6,569.00 | 6,220.00 | 6,500.00 | 6,500.00 | 741,394 |
| 2026-03-13 | 6,321.00 | 6,326.00 | 6,157.00 | 6,181.00 | 6,181.00 | 830,624 |
| 2026-03-12 | 6,400.00 | 6,526.00 | 6,344.00 | 6,367.00 | 6,367.00 | 408,414 |
| 2026-03-11 | 6,500.00 | 6,618.00 | 6,395.00 | 6,465.00 | 6,465.00 | 545,320 |
| 2026-03-10 | 6,636.00 | 6,777.00 | 6,455.00 | 6,500.00 | 6,500.00 | 433,577 |
| 2026-03-09 | 6,300.00 | 6,562.00 | 6,075.00 | 6,520.00 | 6,520.00 | 1,175,928 |
| 2026-03-06 | 6,706.00 | 6,708.00 | 6,360.00 | 6,373.00 | 6,373.00 | 801,016 |
| 2026-03-05 | 6,585.00 | 6,750.00 | 6,531.00 | 6,692.00 | 6,692.00 | 406,686 |
| 2026-03-04 | 6,710.00 | 6,769.00 | 6,564.00 | 6,585.00 | 6,585.00 | 1,064,175 |
| 2026-03-03 | 7,063.00 | 7,076.00 | 6,730.00 | 6,824.00 | 6,824.00 | 1,087,649 |
| 2026-03-02 | 6,930.00 | 7,150.00 | 6,800.00 | 7,063.00 | 7,063.00 | 1,149,092 |
| 2026-02-27 | 6,999.00 | 7,338.00 | 6,938.00 | 6,980.00 | 6,980.00 | 2,291,441 |
| 2026-02-26 | 6,697.00 | 6,989.00 | 6,622.00 | 6,944.00 | 6,944.00 | 1,725,570 |
| 2026-02-25 | 7,425.00 | 7,519.00 | 6,697.00 | 6,697.00 | 6,697.00 | 1,778,081 |
| 2026-02-24 | 7,517.00 | 7,517.00 | 6,903.00 | 7,448.00 | 7,448.00 | 2,955,782 |
| 2026-02-23 | 8,400.00 | 8,443.00 | 7,415.00 | 7,622.00 | 7,622.00 | 2,626,972 |
| 2026-02-20 | 8,861.00 | 9,007.00 | 8,308.00 | 8,389.00 | 8,389.00 | 3,932,527 |
| 2026-02-19 | 9,092.00 | 9,162.00 | 9,024.00 | 9,053.00 | 9,053.00 | 298,370 |
| 2026-02-18 | 9,150.00 | 9,150.00 | 8,979.00 | 9,109.00 | 9,109.00 | 220,601 |
| 2026-02-17 | 9,063.00 | 9,063.00 | 8,940.00 | 9,008.00 | 9,008.00 | 361,250 |
| 2026-02-16 | 9,195.00 | 9,235.00 | 8,983.00 | 9,018.00 | 9,018.00 | 210,945 |
| 2026-02-13 | 9,057.00 | 9,226.00 | 9,013.00 | 9,123.00 | 9,123.00 | 254,367 |
| 2026-02-12 | 8,917.00 | 9,184.00 | 8,854.00 | 9,081.00 | 9,081.00 | 744,805 |
| 2026-02-11 | 8,880.00 | 8,934.00 | 8,802.00 | 8,872.00 | 8,872.00 | 272,475 |
| 2026-02-10 | 8,944.00 | 8,944.00 | 8,800.00 | 8,855.00 | 8,855.00 | 326,992 |
| 2026-02-09 | 8,920.00 | 8,938.00 | 8,802.00 | 8,910.00 | 8,910.00 | 334,099 |
| 2026-02-06 | 9,126.00 | 9,126.00 | 8,797.00 | 8,856.00 | 8,856.00 | 364,166 |
| 2026-02-05 | 9,102.00 | 9,212.00 | 8,864.00 | 8,914.00 | 8,914.00 | 1,026,764 |
| 2026-02-04 | 9,186.00 | 9,186.00 | 8,976.00 | 9,025.00 | 9,025.00 | 601,514 |
| 2026-02-03 | 8,924.00 | 9,159.00 | 8,892.00 | 9,108.00 | 9,108.00 | 1,745,858 |
| 2026-02-02 | 8,850.00 | 8,979.00 | 8,764.00 | 8,880.00 | 8,880.00 | 1,083,825 |
| 2026-01-30 | 8,800.00 | 9,029.00 | 8,731.00 | 8,866.00 | 8,866.00 | 873,412 |
| 2026-01-29 | 9,155.00 | 9,190.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1,439,196 |
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.