SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,155.00 | 9,190.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1,439,196 |
| 2026-01-28 | 9,174.00 | 9,242.00 | 9,101.00 | 9,183.00 | 9,183.00 | 521,990 |
| 2026-01-27 | 9,200.00 | 9,231.00 | 9,130.00 | 9,160.00 | 9,160.00 | 337,586 |
| 2026-01-26 | 9,205.00 | 9,322.00 | 9,100.00 | 9,153.00 | 9,153.00 | 794,575 |
| 2026-01-23 | 9,300.00 | 9,338.00 | 9,074.00 | 9,227.00 | 9,227.00 | 497,125 |
| 2026-01-22 | 9,331.00 | 9,551.00 | 9,331.00 | 9,372.00 | 9,372.00 | 835,490 |
| 2026-01-21 | 9,264.00 | 9,322.00 | 9,200.00 | 9,266.00 | 9,266.00 | 467,748 |
| 2026-01-20 | 9,237.00 | 9,362.00 | 9,206.00 | 9,272.00 | 9,272.00 | 443,855 |
| 2026-01-19 | 9,400.00 | 9,441.00 | 9,230.00 | 9,276.00 | 9,276.00 | 922,784 |
| 2026-01-16 | 9,331.00 | 9,500.00 | 9,307.00 | 9,440.00 | 9,440.00 | 471,308 |
| 2026-01-15 | 9,481.00 | 9,606.00 | 9,342.00 | 9,342.00 | 9,342.00 | 821,093 |
| 2026-01-14 | 9,500.00 | 9,598.00 | 9,437.00 | 9,500.00 | 9,500.00 | 749,744 |
| 2026-01-13 | 9,600.00 | 9,663.00 | 9,453.00 | 9,540.00 | 9,540.00 | 278,905 |
| 2026-01-12 | 9,700.00 | 9,709.00 | 9,537.00 | 9,607.00 | 9,607.00 | 951,942 |
| 2026-01-09 | 9,646.00 | 9,883.00 | 9,646.00 | 9,691.00 | 9,691.00 | 634,047 |
| 2026-01-08 | 9,516.00 | 9,781.00 | 9,498.00 | 9,648.00 | 9,648.00 | 833,660 |
| 2026-01-07 | 9,590.00 | 9,733.00 | 9,532.00 | 9,570.00 | 9,570.00 | 1,218,761 |
| 2026-01-06 | 9,368.00 | 9,736.00 | 9,368.00 | 9,589.00 | 9,589.00 | 722,751 |
| 2026-01-05 | 9,514.00 | 9,529.00 | 9,311.00 | 9,435.00 | 9,435.00 | 401,411 |
| 2026-01-02 | 9,549.00 | 9,564.00 | 9,369.00 | 9,492.00 | 9,492.00 | 321,801 |
| 2025-12-31 | 9,559.00 | 9,614.00 | 9,500.00 | 9,550.00 | 9,550.00 | 305,497 |
| 2025-12-30 | 9,500.00 | 9,555.00 | 9,451.00 | 9,519.00 | 9,519.00 | 425,481 |
| 2025-12-29 | 9,365.00 | 9,480.00 | 9,365.00 | 9,443.00 | 9,443.00 | 808,459 |
| 2025-12-24 | 9,497.00 | 9,497.00 | 9,338.00 | 9,350.00 | 9,350.00 | 266,301 |
| 2025-12-23 | 9,304.00 | 9,448.00 | 9,275.00 | 9,393.00 | 9,393.00 | 295,760 |
| 2025-12-22 | 9,432.00 | 9,435.00 | 9,319.00 | 9,319.00 | 9,319.00 | 349,458 |
| 2025-12-19 | 9,700.00 | 9,933.00 | 9,407.00 | 9,432.00 | 9,432.00 | 1,852,065 |
| 2025-12-18 | 9,415.00 | 9,684.00 | 9,415.00 | 9,651.00 | 9,651.00 | 994,819 |
| 2025-12-17 | 9,250.00 | 9,438.00 | 9,250.00 | 9,438.00 | 9,438.00 | 957,053 |
| 2025-12-15 | 9,402.00 | 9,402.00 | 9,227.00 | 9,312.00 | 9,312.00 | 696,438 |
| 2025-12-12 | 9,313.00 | 9,443.50 | 9,304.00 | 9,410.00 | 9,410.00 | 980,855 |
| 2025-12-11 | 9,320.00 | 9,320.00 | 8,807.00 | 9,267.00 | 9,267.00 | 1,415,058 |
| 2025-12-10 | 10,058.00 | 10,058.00 | 9,340.00 | 9,349.00 | 9,349.00 | 1,535,400 |
| 2025-12-09 | 10,350.00 | 10,464.00 | 9,937.00 | 10,100.00 | 10,100.00 | 1,446,372 |
| 2025-12-08 | 10,330.00 | 10,562.00 | 10,025.00 | 10,459.00 | 10,459.00 | 869,584 |
| 2025-12-05 | 10,271.00 | 10,349.00 | 10,162.00 | 10,237.00 | 10,237.00 | 989,197 |
| 2025-12-04 | 10,567.00 | 10,615.00 | 10,271.00 | 10,271.00 | 10,271.00 | 980,589 |
| 2025-12-03 | 10,228.00 | 10,499.00 | 10,228.00 | 10,499.00 | 10,499.00 | 224,207 |
| 2025-12-02 | 10,269.00 | 10,352.00 | 10,233.00 | 10,304.00 | 10,304.00 | 244,116 |
| 2025-12-01 | 10,224.00 | 10,591.00 | 10,224.00 | 10,290.00 | 10,290.00 | 597,294 |
| 2025-11-28 | 10,427.00 | 10,446.00 | 10,344.00 | 10,400.00 | 10,400.00 | 383,792 |
| 2025-11-27 | 10,252.00 | 10,506.00 | 10,251.00 | 10,427.00 | 10,427.00 | 473,513 |
| 2025-11-26 | 10,390.00 | 10,532.00 | 10,379.00 | 10,400.00 | 10,400.00 | 290,895 |
| 2025-11-25 | 10,251.00 | 10,413.00 | 10,114.00 | 10,390.00 | 10,390.00 | 247,352 |
| 2025-11-24 | 10,311.00 | 10,435.00 | 10,199.00 | 10,252.00 | 10,252.00 | 1,055,418 |
| 2025-11-21 | 10,746.00 | 11,000.00 | 10,174.00 | 10,350.00 | 10,350.00 | 1,609,821 |
| 2025-11-20 | 10,815.00 | 11,000.00 | 10,695.00 | 10,821.00 | 10,821.00 | 692,573 |
| 2025-11-19 | 10,344.00 | 10,740.00 | 10,344.00 | 10,659.00 | 10,659.00 | 324,853 |
| 2025-11-18 | 10,697.00 | 10,722.00 | 10,441.00 | 10,441.00 | 10,441.00 | 795,365 |
| 2025-11-17 | 10,588.00 | 10,770.00 | 10,200.00 | 10,696.00 | 10,696.00 | 520,266 |
| 2025-11-14 | 10,730.00 | 10,849.00 | 10,597.00 | 10,647.00 | 10,647.00 | 274,506 |
| 2025-11-13 | 10,834.00 | 10,949.00 | 10,765.00 | 10,873.00 | 10,873.00 | 424,318 |
| 2025-11-12 | 10,649.00 | 10,855.00 | 10,583.00 | 10,772.00 | 10,772.00 | 494,351 |
| 2025-11-11 | 10,697.00 | 10,850.00 | 10,561.00 | 10,561.00 | 10,561.00 | 452,253 |
| 2025-11-10 | 10,885.00 | 10,961.00 | 10,700.00 | 10,700.00 | 10,700.00 | 446,996 |
| 2025-11-07 | 11,032.00 | 11,182.00 | 10,810.00 | 10,868.00 | 10,868.00 | 472,407 |
| 2025-11-06 | 11,022.00 | 11,128.00 | 10,768.00 | 10,876.00 | 10,876.00 | 282,725 |
| 2025-11-05 | 10,359.00 | 10,999.00 | 10,359.00 | 10,974.00 | 10,974.00 | 1,260,321 |
| 2025-11-04 | 10,400.00 | 10,597.00 | 10,400.00 | 10,498.00 | 10,498.00 | 310,048 |
| 2025-11-03 | 10,998.00 | 11,045.00 | 10,525.00 | 10,546.00 | 10,546.00 | 906,133 |
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.