SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,475.00 | 14,663.00 | 14,299.00 | 14,456.00 | 14,456.00 | 1,176,742 |
| 2025-02-11 | 14,721.00 | 14,721.00 | 14,370.00 | 14,535.00 | 14,535.00 | 950,266 |
| 2025-02-10 | 14,599.00 | 14,812.00 | 14,434.00 | 14,634.00 | 14,634.00 | 648,451 |
| 2025-02-07 | 14,646.00 | 14,817.00 | 14,453.00 | 14,600.00 | 14,600.00 | 1,099,148 |
| 2025-02-06 | 14,171.00 | 14,649.00 | 14,171.00 | 14,623.00 | 14,623.00 | 893,889 |
| 2025-02-05 | 13,924.00 | 14,245.00 | 13,900.00 | 14,245.00 | 14,245.00 | 1,184,231 |
| 2025-02-04 | 13,784.00 | 13,965.00 | 13,782.00 | 13,900.00 | 13,900.00 | 1,686,472 |
| 2025-02-03 | 13,801.00 | 14,009.00 | 13,784.00 | 13,784.00 | 13,784.00 | 228,393 |
| 2025-01-31 | 13,881.00 | 14,345.00 | 13,881.00 | 14,022.00 | 14,022.00 | 974,675 |
| 2025-01-30 | 13,961.00 | 14,268.00 | 13,961.00 | 14,268.00 | 14,268.00 | 319,149 |
| 2025-01-29 | 14,060.00 | 14,060.00 | 13,822.00 | 14,013.00 | 14,013.00 | 224,826 |
| 2025-01-28 | 13,701.00 | 14,063.00 | 13,701.00 | 13,893.00 | 13,893.00 | 343,714 |
| 2025-01-27 | 13,752.00 | 13,885.00 | 13,615.00 | 13,746.00 | 13,746.00 | 346,522 |
| 2025-01-24 | 14,137.00 | 14,497.00 | 13,827.00 | 13,908.00 | 13,908.00 | 342,032 |
| 2025-01-23 | 14,049.00 | 14,208.00 | 13,901.00 | 14,005.00 | 14,005.00 | 341,294 |
| 2025-01-22 | 14,100.00 | 14,100.00 | 13,890.00 | 13,911.00 | 13,911.00 | 978,169 |
| 2025-01-21 | 14,197.00 | 14,273.00 | 14,018.00 | 14,110.00 | 14,110.00 | 338,156 |
| 2025-01-20 | 14,046.00 | 14,273.00 | 13,952.00 | 14,160.00 | 14,160.00 | 232,724 |
| 2025-01-17 | 14,154.00 | 14,418.00 | 13,900.00 | 14,122.00 | 14,122.00 | 950,793 |
| 2025-01-16 | 14,306.00 | 14,599.00 | 13,937.00 | 14,004.00 | 14,004.00 | 883,290 |
| 2025-01-15 | 13,900.00 | 14,114.00 | 13,874.00 | 14,102.00 | 14,102.00 | 303,905 |
| 2025-01-14 | 13,970.00 | 14,119.00 | 13,900.00 | 13,900.00 | 13,900.00 | 350,731 |
| 2025-01-13 | 14,230.00 | 14,237.00 | 13,855.00 | 13,969.00 | 13,969.00 | 647,207 |
| 2025-01-10 | 14,599.00 | 14,655.00 | 14,130.00 | 14,236.00 | 14,236.00 | 517,075 |
| 2025-01-09 | 14,523.00 | 14,734.00 | 14,460.00 | 14,602.00 | 14,602.00 | 234,828 |
| 2025-01-08 | 14,734.00 | 14,918.00 | 14,549.00 | 14,678.00 | 14,678.00 | 474,804 |
| 2025-01-07 | 14,835.00 | 14,945.00 | 14,720.00 | 14,831.00 | 14,831.00 | 347,228 |
| 2025-01-06 | 14,700.00 | 14,903.00 | 14,613.50 | 14,715.00 | 14,715.00 | 254,918 |
| 2025-01-03 | 14,768.00 | 14,889.00 | 14,664.00 | 14,733.00 | 14,733.00 | 321,753 |
| 2025-01-02 | 14,521.00 | 14,917.00 | 14,500.00 | 14,781.00 | 14,781.00 | 350,703 |
| 2024-12-31 | 14,716.00 | 14,876.00 | 14,557.00 | 14,609.00 | 14,609.00 | 270,429 |
| 2024-12-30 | 14,845.00 | 14,933.00 | 14,711.00 | 14,791.00 | 14,791.00 | 250,783 |
| 2024-12-27 | 15,168.00 | 15,168.00 | 14,796.00 | 14,924.00 | 14,924.00 | 349,804 |
| 2024-12-24 | 15,100.00 | 15,150.00 | 14,859.00 | 15,077.00 | 15,077.00 | 219,480 |
| 2024-12-23 | 14,848.00 | 15,155.00 | 14,848.00 | 15,152.00 | 15,152.00 | 661,463 |
| 2024-12-20 | 14,940.00 | 14,989.00 | 14,628.00 | 14,987.00 | 14,987.00 | 1,933,739 |
| 2024-12-19 | 14,750.00 | 14,849.00 | 14,480.00 | 14,795.00 | 14,795.00 | 1,079,978 |
| 2024-12-18 | 14,863.00 | 14,898.00 | 14,732.00 | 14,776.00 | 14,776.00 | 829,873 |
| 2024-12-17 | 14,902.00 | 15,047.00 | 14,809.00 | 14,863.00 | 14,863.00 | 695,677 |
| 2024-12-13 | 15,043.00 | 15,125.00 | 14,880.00 | 15,028.00 | 15,028.00 | 529,898 |
| 2024-12-12 | 14,934.00 | 15,057.00 | 14,906.00 | 14,948.00 | 14,948.00 | 390,807 |
| 2024-12-11 | 14,704.00 | 15,035.00 | 14,704.00 | 14,967.00 | 14,967.00 | 358,703 |
| 2024-12-10 | 15,015.00 | 15,061.00 | 14,827.00 | 14,827.00 | 14,827.00 | 868,988 |
| 2024-12-09 | 14,626.00 | 15,025.00 | 14,626.00 | 14,997.00 | 14,997.00 | 698,167 |
| 2024-12-06 | 14,882.00 | 14,882.00 | 14,566.00 | 14,780.00 | 14,780.00 | 452,250 |
| 2024-12-05 | 14,965.00 | 14,965.00 | 14,687.00 | 14,786.00 | 14,786.00 | 293,863 |
| 2024-12-04 | 14,697.00 | 14,935.00 | 14,516.00 | 14,788.00 | 14,788.00 | 971,172 |
| 2024-12-03 | 14,300.00 | 14,682.00 | 14,277.00 | 14,650.00 | 14,650.00 | 896,493 |
| 2024-12-02 | 14,419.00 | 14,419.00 | 14,067.00 | 14,419.00 | 14,419.00 | 369,813 |
| 2024-11-29 | 14,080.00 | 14,638.00 | 13,944.00 | 14,347.00 | 14,347.00 | 1,714,606 |
| 2024-11-28 | 14,111.00 | 14,111.00 | 13,288.00 | 14,031.00 | 14,031.00 | 967,351 |
| 2024-11-27 | 13,900.00 | 14,110.00 | 13,843.00 | 14,078.00 | 14,078.00 | 738,556 |
| 2024-11-26 | 13,500.00 | 13,952.00 | 13,365.00 | 13,910.00 | 13,910.00 | 580,853 |
| 2024-11-25 | 13,848.00 | 13,849.00 | 13,450.00 | 13,527.00 | 13,527.00 | 688,286 |
| 2024-11-22 | 13,621.00 | 13,800.00 | 13,520.00 | 13,769.00 | 13,769.00 | 1,950,406 |
| 2024-11-21 | 13,000.00 | 13,700.00 | 13,000.00 | 13,487.00 | 13,487.00 | 2,040,838 |
| 2024-11-20 | 12,996.00 | 13,125.00 | 12,763.00 | 13,000.00 | 13,000.00 | 1,446,906 |
| 2024-11-19 | 12,869.00 | 12,881.00 | 12,635.00 | 12,750.00 | 12,750.00 | 1,241,301 |
| 2024-11-18 | 12,600.00 | 12,811.00 | 12,579.00 | 12,695.00 | 12,695.00 | 559,464 |
| 2024-11-15 | 12,773.00 | 12,893.00 | 12,587.00 | 12,598.00 | 12,598.00 | 494,066 |
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.