SPAR Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10,621.00	11,000.00	10,615.00	10,921.00	10,921.00	739,032
2025-10-30	10,791.00	10,791.00	10,620.00	10,624.00	10,624.00	273,188
2025-10-29	10,682.00	10,815.00	10,682.00	10,682.00	10,682.00	369,824
2025-10-28	10,650.00	10,803.00	10,650.00	10,730.00	10,730.00	249,362
2025-10-27	10,689.00	10,699.00	10,487.00	10,624.00	10,624.00	512,880
2025-10-24	10,406.00	10,690.00	10,336.00	10,664.00	10,664.00	371,535
2025-10-23	10,551.00	10,616.00	10,444.00	10,502.00	10,502.00	507,133
2025-10-22	10,556.00	10,675.00	10,533.00	10,562.00	10,562.00	213,169
2025-10-21	10,607.00	10,670.00	10,334.00	10,537.00	10,537.00	368,804
2025-10-20	10,403.00	10,661.00	10,403.00	10,589.00	10,589.00	436,447
2025-10-17	10,450.00	10,549.00	10,370.00	10,443.00	10,443.00	325,436
2025-10-16	10,566.00	10,622.00	10,457.00	10,500.00	10,500.00	374,687
2025-10-15	10,600.00	10,633.00	10,483.00	10,566.00	10,566.00	453,170
2025-10-14	10,659.00	10,729.00	10,470.00	10,500.00	10,500.00	505,540
2025-10-13	10,671.00	10,804.00	10,671.00	10,698.00	10,698.00	187,536
2025-10-10	10,463.00	11,000.00	10,463.00	10,740.00	10,740.00	490,870
2025-10-09	10,421.00	10,712.00	10,421.00	10,564.00	10,564.00	838,781
2025-10-08	10,257.00	10,495.00	10,254.00	10,467.00	10,467.00	824,123
2025-10-07	10,191.00	10,364.00	10,191.00	10,235.00	10,235.00	344,041
2025-10-06	10,085.00	10,268.00	10,021.00	10,250.00	10,250.00	510,924
2025-10-03	10,251.00	10,259.00	9,986.00	10,059.00	10,059.00	2,052,021
2025-10-02	10,038.00	10,260.00	10,038.00	10,174.00	10,174.00	693,561
2025-10-01	9,750.00	10,479.00	9,701.00	10,064.00	10,064.00	777,532
2025-09-30	10,099.00	10,099.00	9,564.00	9,860.00	9,860.00	898,663
2025-09-29	9,940.00	9,940.00	9,751.00	9,773.00	9,773.00	512,630
2025-09-26	9,910.00	10,109.00	9,910.00	9,975.00	9,975.00	479,175
2025-09-25	10,100.00	10,238.00	9,906.00	10,100.00	10,100.00	810,075
2025-09-23	9,942.00	10,051.00	9,730.00	10,034.00	10,034.00	1,047,127
2025-09-22	10,074.00	10,114.00	9,822.00	9,822.00	9,822.00	632,849
2025-09-19	10,183.00	10,183.00	9,928.00	10,111.00	10,111.00	1,221,640
2025-09-18	10,333.00	10,463.00	10,150.00	10,189.00	10,189.00	2,255,291
2025-09-17	10,313.00	10,458.00	10,313.00	10,446.00	10,446.00	596,583
2025-09-16	10,566.00	10,566.00	10,369.00	10,369.00	10,369.00	419,100
2025-09-15	10,500.00	10,665.00	10,449.00	10,497.00	10,497.00	314,857
2025-09-12	10,700.00	11,070.00	10,593.00	10,626.00	10,626.00	565,085
2025-09-11	10,945.00	11,059.00	10,841.00	10,980.00	10,980.00	301,366
2025-09-10	11,140.00	11,140.00	10,723.00	10,947.00	10,947.00	664,482
2025-09-09	10,950.00	11,324.00	10,625.00	11,100.00	11,100.00	1,560,477
2025-09-08	10,448.00	10,565.00	10,448.00	10,487.00	10,487.00	216,203
2025-09-05	10,534.00	10,618.00	10,444.00	10,448.00	10,448.00	295,238
2025-09-04	10,349.00	10,493.00	10,349.00	10,450.00	10,450.00	278,512
2025-09-03	10,400.00	10,473.00	10,309.00	10,355.00	10,355.00	594,490
2025-09-02	10,542.00	10,958.00	10,468.00	10,468.00	10,468.00	803,852
2025-09-01	10,825.00	10,838.00	10,619.00	10,619.00	10,619.00	405,389
2025-08-29	10,752.00	10,871.00	10,710.00	10,826.00	10,826.00	318,698
2025-08-28	10,897.00	10,929.00	10,756.00	10,835.00	10,835.00	253,830
2025-08-27	10,954.00	11,147.00	10,794.00	10,870.00	10,870.00	920,511
2025-08-26	10,780.00	10,986.00	10,735.00	10,901.00	10,901.00	379,321
2025-08-25	10,883.00	10,895.00	10,760.00	10,784.00	10,784.00	230,774
2025-08-22	10,950.00	10,993.00	10,763.00	10,883.00	10,883.00	331,776
2025-08-21	10,869.00	10,986.00	10,794.00	10,900.00	10,900.00	161,259
2025-08-20	10,918.00	10,961.00	10,854.00	10,859.00	10,859.00	210,978
2025-08-19	10,707.00	10,975.00	10,707.00	10,918.00	10,918.00	165,914
2025-08-18	10,887.00	10,950.00	10,750.00	10,770.00	10,770.00	316,626
2025-08-15	10,889.00	10,889.00	10,776.00	10,887.00	10,887.00	169,833
2025-08-14	10,868.00	10,868.00	10,759.00	10,792.00	10,792.00	220,318
2025-08-13	10,869.00	10,918.00	10,790.00	10,864.00	10,864.00	254,065
2025-08-12	10,760.00	10,860.00	10,760.00	10,859.00	10,859.00	537,102
2025-08-11	10,672.00	10,853.00	10,672.00	10,782.00	10,782.00	503,044
2025-08-08	10,569.00	10,665.00	10,478.00	10,635.00	10,635.00	1,218,807

← NewerPage 5 of 21 · 1,252 trading daysOlder →

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.