SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11,717.00 | 12,020.00 | 11,717.00 | 11,768.00 | 11,768.00 | 422,985 |
| 2025-05-13 | 11,623.00 | 11,896.00 | 11,623.00 | 11,888.00 | 11,888.00 | 536,964 |
| 2025-05-12 | 11,799.00 | 12,052.00 | 11,731.00 | 11,749.00 | 11,749.00 | 422,572 |
| 2025-05-09 | 11,552.00 | 11,880.00 | 11,522.00 | 11,843.00 | 11,843.00 | 381,018 |
| 2025-05-08 | 11,415.00 | 11,600.00 | 11,406.00 | 11,524.00 | 11,524.00 | 293,531 |
| 2025-05-07 | 11,399.00 | 11,530.00 | 11,380.00 | 11,417.00 | 11,417.00 | 690,504 |
| 2025-05-06 | 11,478.00 | 11,478.00 | 11,287.00 | 11,355.00 | 11,355.00 | 771,966 |
| 2025-05-05 | 11,760.00 | 11,774.00 | 11,258.00 | 11,426.00 | 11,426.00 | 1,273,229 |
| 2025-05-02 | 11,516.00 | 11,837.00 | 11,516.00 | 11,754.00 | 11,754.00 | 312,275 |
| 2025-04-30 | 11,549.00 | 11,677.00 | 11,373.00 | 11,457.00 | 11,457.00 | 881,519 |
| 2025-04-29 | 11,210.00 | 11,545.00 | 11,210.00 | 11,459.00 | 11,459.00 | 260,192 |
| 2025-04-25 | 11,354.00 | 11,361.00 | 11,228.00 | 11,275.00 | 11,275.00 | 874,188 |
| 2025-04-24 | 11,299.00 | 11,399.00 | 11,185.00 | 11,353.00 | 11,353.00 | 516,516 |
| 2025-04-23 | 11,166.00 | 11,472.00 | 11,166.00 | 11,261.00 | 11,261.00 | 1,158,331 |
| 2025-04-22 | 11,231.00 | 11,289.00 | 11,111.00 | 11,175.00 | 11,175.00 | 595,115 |
| 2025-04-17 | 11,075.00 | 11,226.00 | 11,075.00 | 11,150.00 | 11,150.00 | 892,272 |
| 2025-04-16 | 11,233.00 | 11,233.00 | 10,845.00 | 11,097.00 | 11,097.00 | 1,159,487 |
| 2025-04-15 | 11,199.00 | 11,433.00 | 11,130.00 | 11,141.00 | 11,141.00 | 1,804,717 |
| 2025-04-14 | 10,824.00 | 11,444.00 | 10,824.00 | 11,399.00 | 11,399.00 | 1,572,466 |
| 2025-04-11 | 10,994.00 | 11,127.00 | 10,752.00 | 10,814.00 | 10,814.00 | 663,124 |
| 2025-04-10 | 11,330.00 | 11,362.00 | 10,932.00 | 11,000.00 | 11,000.00 | 2,655,851 |
| 2025-04-09 | 11,051.00 | 11,051.00 | 10,701.00 | 10,796.00 | 10,796.00 | 2,349,273 |
| 2025-04-08 | 11,288.00 | 11,288.00 | 10,692.00 | 11,200.00 | 11,200.00 | 1,875,680 |
| 2025-04-07 | 10,659.00 | 11,059.00 | 10,241.00 | 10,785.00 | 10,785.00 | 1,586,451 |
| 2025-04-04 | 11,521.00 | 11,522.00 | 10,736.00 | 10,967.00 | 10,967.00 | 1,214,942 |
| 2025-04-03 | 11,600.00 | 11,684.00 | 11,119.00 | 11,238.00 | 11,238.00 | 1,255,488 |
| 2025-04-02 | 12,066.00 | 12,066.00 | 11,764.00 | 11,800.00 | 11,800.00 | 805,260 |
| 2025-04-01 | 11,780.00 | 12,060.00 | 11,780.00 | 12,000.00 | 12,000.00 | 662,101 |
| 2025-03-31 | 12,001.00 | 12,146.00 | 11,796.00 | 11,823.00 | 11,823.00 | 828,325 |
| 2025-03-28 | 12,249.00 | 12,249.00 | 12,044.00 | 12,055.00 | 12,055.00 | 432,184 |
| 2025-03-27 | 12,194.00 | 12,194.00 | 11,965.00 | 12,078.00 | 12,078.00 | 641,981 |
| 2025-03-26 | 12,199.00 | 12,215.00 | 12,051.00 | 12,079.00 | 12,079.00 | 369,926 |
| 2025-03-25 | 12,013.00 | 12,129.00 | 12,007.00 | 12,106.00 | 12,106.00 | 256,535 |
| 2025-03-24 | 11,925.00 | 12,170.00 | 11,925.00 | 12,053.00 | 12,053.00 | 605,759 |
| 2025-03-20 | 12,126.00 | 12,220.00 | 12,043.00 | 12,171.00 | 12,171.00 | 915,486 |
| 2025-03-19 | 11,931.00 | 12,169.00 | 11,931.00 | 12,076.00 | 12,076.00 | 579,239 |
| 2025-03-18 | 12,000.00 | 12,210.00 | 11,911.00 | 11,925.00 | 11,925.00 | 595,213 |
| 2025-03-17 | 12,122.00 | 12,285.00 | 12,029.00 | 12,053.00 | 12,053.00 | 402,247 |
| 2025-03-14 | 12,001.00 | 12,228.00 | 11,788.00 | 12,122.00 | 12,122.00 | 676,711 |
| 2025-03-13 | 12,412.00 | 12,434.00 | 11,578.00 | 11,786.00 | 11,786.00 | 1,327,646 |
| 2025-03-12 | 12,554.00 | 12,609.00 | 12,317.00 | 12,437.00 | 12,437.00 | 710,181 |
| 2025-03-11 | 12,688.00 | 12,700.00 | 12,292.00 | 12,392.00 | 12,392.00 | 1,060,909 |
| 2025-03-10 | 12,601.00 | 12,804.00 | 12,601.00 | 12,725.00 | 12,725.00 | 481,999 |
| 2025-03-07 | 12,660.00 | 12,699.00 | 12,468.00 | 12,697.00 | 12,697.00 | 424,078 |
| 2025-03-06 | 12,575.00 | 12,788.00 | 12,481.00 | 12,622.00 | 12,622.00 | 1,017,619 |
| 2025-03-05 | 12,892.00 | 12,960.00 | 12,671.00 | 12,671.00 | 12,671.00 | 796,446 |
| 2025-03-04 | 13,000.00 | 13,008.00 | 12,807.00 | 12,897.00 | 12,897.00 | 642,936 |
| 2025-03-03 | 13,303.00 | 13,392.00 | 13,024.00 | 13,057.00 | 13,057.00 | 1,070,815 |
| 2025-02-28 | 13,443.00 | 13,497.00 | 13,070.00 | 13,309.00 | 13,309.00 | 1,679,056 |
| 2025-02-27 | 14,331.00 | 14,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | 2,149,192 |
| 2025-02-26 | 14,329.00 | 14,538.00 | 14,258.00 | 14,471.00 | 14,471.00 | 423,882 |
| 2025-02-25 | 14,211.00 | 14,460.00 | 14,065.00 | 14,327.00 | 14,327.00 | 569,362 |
| 2025-02-24 | 14,303.00 | 14,363.00 | 14,103.00 | 14,248.00 | 14,248.00 | 565,083 |
| 2025-02-21 | 14,312.00 | 14,732.00 | 14,305.00 | 14,355.00 | 14,355.00 | 742,684 |
| 2025-02-20 | 14,420.00 | 14,606.00 | 14,357.00 | 14,429.00 | 14,429.00 | 899,712 |
| 2025-02-19 | 14,499.00 | 14,642.00 | 14,374.00 | 14,564.00 | 14,564.00 | 523,322 |
| 2025-02-18 | 14,520.00 | 14,747.00 | 14,293.00 | 14,561.00 | 14,561.00 | 500,000 |
| 2025-02-17 | 14,404.00 | 14,550.00 | 14,404.00 | 14,503.00 | 14,503.00 | 214,869 |
| 2025-02-14 | 14,504.00 | 14,548.00 | 14,303.00 | 14,503.00 | 14,503.00 | 344,668 |
| 2025-02-13 | 14,417.00 | 14,644.00 | 14,405.00 | 14,500.00 | 14,500.00 | 910,614 |
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.