SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10,543.00 | 10,572.00 | 10,419.00 | 10,534.00 | 10,534.00 | 473,142 |
| 2025-08-06 | 10,523.00 | 10,663.00 | 10,523.00 | 10,542.00 | 10,542.00 | 214,414 |
| 2025-08-05 | 10,600.00 | 10,792.00 | 10,498.00 | 10,592.00 | 10,592.00 | 586,012 |
| 2025-08-04 | 10,621.00 | 10,723.00 | 10,403.00 | 10,517.00 | 10,517.00 | 287,936 |
| 2025-08-01 | 10,630.00 | 10,880.00 | 10,456.00 | 10,659.00 | 10,659.00 | 1,280,340 |
| 2025-07-31 | 10,918.00 | 10,918.00 | 10,681.00 | 10,700.00 | 10,700.00 | 568,580 |
| 2025-07-30 | 10,680.00 | 10,944.00 | 10,674.00 | 10,880.00 | 10,880.00 | 443,319 |
| 2025-07-29 | 10,713.00 | 10,727.00 | 10,519.00 | 10,624.00 | 10,624.00 | 204,125 |
| 2025-07-28 | 10,616.00 | 10,616.00 | 10,472.00 | 10,613.00 | 10,613.00 | 293,642 |
| 2025-07-25 | 10,485.00 | 10,755.00 | 10,451.00 | 10,515.00 | 10,515.00 | 476,909 |
| 2025-07-24 | 10,604.00 | 10,750.00 | 10,447.00 | 10,500.00 | 10,500.00 | 691,164 |
| 2025-07-23 | 10,548.00 | 10,715.00 | 10,548.00 | 10,659.00 | 10,659.00 | 672,363 |
| 2025-07-22 | 10,550.00 | 10,708.00 | 10,509.00 | 10,649.00 | 10,649.00 | 668,289 |
| 2025-07-21 | 10,970.00 | 11,013.00 | 10,532.00 | 10,610.00 | 10,610.00 | 773,735 |
| 2025-07-18 | 10,961.00 | 11,042.00 | 10,885.00 | 10,949.00 | 10,949.00 | 224,104 |
| 2025-07-17 | 10,815.00 | 10,938.00 | 10,785.00 | 10,935.00 | 10,935.00 | 583,287 |
| 2025-07-16 | 10,734.00 | 10,909.00 | 10,650.00 | 10,810.00 | 10,810.00 | 409,835 |
| 2025-07-15 | 10,790.00 | 10,858.00 | 10,770.00 | 10,785.00 | 10,785.00 | 304,606 |
| 2025-07-14 | 10,811.00 | 10,811.00 | 10,711.00 | 10,750.00 | 10,750.00 | 194,702 |
| 2025-07-11 | 11,100.00 | 11,115.00 | 10,818.00 | 10,820.00 | 10,820.00 | 377,626 |
| 2025-07-10 | 11,206.00 | 11,223.00 | 11,097.00 | 11,138.00 | 11,138.00 | 227,845 |
| 2025-07-09 | 11,080.00 | 11,231.00 | 11,080.00 | 11,164.00 | 11,164.00 | 187,458 |
| 2025-07-08 | 11,010.00 | 11,146.00 | 10,985.00 | 11,087.00 | 11,087.00 | 431,166 |
| 2025-07-07 | 11,100.00 | 11,160.00 | 11,088.00 | 11,126.00 | 11,126.00 | 344,078 |
| 2025-07-04 | 11,111.00 | 11,187.00 | 11,095.00 | 11,187.00 | 11,187.00 | 175,941 |
| 2025-07-03 | 11,071.00 | 11,196.00 | 10,994.00 | 11,160.00 | 11,160.00 | 498,315 |
| 2025-07-02 | 10,900.00 | 11,071.00 | 10,798.00 | 11,071.00 | 11,071.00 | 409,311 |
| 2025-07-01 | 10,752.00 | 10,895.00 | 10,752.00 | 10,889.00 | 10,889.00 | 396,520 |
| 2025-06-30 | 10,756.00 | 10,920.00 | 10,756.00 | 10,785.00 | 10,785.00 | 386,546 |
| 2025-06-27 | 10,700.00 | 10,860.00 | 10,650.00 | 10,860.00 | 10,860.00 | 207,213 |
| 2025-06-26 | 10,708.00 | 10,864.00 | 10,651.00 | 10,690.00 | 10,690.00 | 275,264 |
| 2025-06-25 | 10,714.00 | 10,879.00 | 10,639.00 | 10,720.00 | 10,720.00 | 377,158 |
| 2025-06-24 | 10,635.00 | 10,827.00 | 10,635.00 | 10,752.00 | 10,752.00 | 428,791 |
| 2025-06-23 | 10,700.00 | 10,714.00 | 10,500.00 | 10,557.00 | 10,557.00 | 507,904 |
| 2025-06-20 | 10,981.00 | 10,981.00 | 10,712.00 | 10,715.00 | 10,715.00 | 858,628 |
| 2025-06-19 | 10,725.00 | 10,870.00 | 10,725.00 | 10,800.00 | 10,800.00 | 492,317 |
| 2025-06-18 | 10,946.00 | 10,946.00 | 10,762.00 | 10,856.00 | 10,856.00 | 1,108,570 |
| 2025-06-17 | 10,901.00 | 11,049.00 | 10,820.00 | 10,954.00 | 10,954.00 | 779,191 |
| 2025-06-13 | 11,239.00 | 11,239.00 | 10,929.00 | 10,948.00 | 10,948.00 | 930,415 |
| 2025-06-12 | 11,181.00 | 11,319.00 | 11,106.00 | 11,238.00 | 11,238.00 | 569,322 |
| 2025-06-11 | 11,250.00 | 11,267.00 | 11,108.00 | 11,262.00 | 11,262.00 | 443,217 |
| 2025-06-10 | 11,203.00 | 11,439.00 | 11,203.00 | 11,262.00 | 11,262.00 | 451,842 |
| 2025-06-09 | 11,151.00 | 11,267.00 | 11,050.00 | 11,198.00 | 11,198.00 | 387,231 |
| 2025-06-06 | 11,500.00 | 11,674.00 | 11,243.00 | 11,243.00 | 11,243.00 | 925,214 |
| 2025-06-05 | 11,513.00 | 11,695.00 | 11,179.00 | 11,179.00 | 11,179.00 | 1,631,369 |
| 2025-06-04 | 11,000.00 | 11,624.00 | 10,922.00 | 11,550.00 | 11,550.00 | 1,472,631 |
| 2025-06-03 | 11,179.00 | 11,239.00 | 11,048.00 | 11,179.00 | 11,179.00 | 379,743 |
| 2025-06-02 | 11,120.00 | 11,173.00 | 11,021.00 | 11,106.00 | 11,106.00 | 386,426 |
| 2025-05-30 | 11,286.00 | 11,375.00 | 11,086.00 | 11,117.00 | 11,117.00 | 1,077,571 |
| 2025-05-29 | 11,790.00 | 11,876.00 | 11,271.00 | 11,286.00 | 11,286.00 | 2,101,730 |
| 2025-05-28 | 11,831.00 | 11,874.00 | 11,724.00 | 11,739.00 | 11,739.00 | 366,419 |
| 2025-05-27 | 11,732.00 | 11,891.00 | 11,713.00 | 11,790.00 | 11,790.00 | 160,848 |
| 2025-05-26 | 11,756.00 | 11,807.00 | 11,688.00 | 11,725.00 | 11,725.00 | 1,017,056 |
| 2025-05-23 | 11,712.00 | 11,712.00 | 11,502.00 | 11,621.00 | 11,621.00 | 494,329 |
| 2025-05-22 | 11,797.00 | 11,827.00 | 11,442.00 | 11,577.00 | 11,577.00 | 574,217 |
| 2025-05-21 | 11,821.00 | 11,904.00 | 11,692.00 | 11,749.00 | 11,749.00 | 270,089 |
| 2025-05-20 | 11,824.00 | 11,930.00 | 11,752.00 | 11,760.00 | 11,760.00 | 829,588 |
| 2025-05-19 | 11,631.00 | 11,818.00 | 11,631.00 | 11,818.00 | 11,818.00 | 211,623 |
| 2025-05-16 | 11,789.00 | 11,811.00 | 11,704.00 | 11,748.00 | 11,748.00 | 380,859 |
| 2025-05-15 | 11,709.00 | 11,811.00 | 11,655.00 | 11,701.00 | 11,701.00 | 265,209 |
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.