SPAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 12,838.00 | 13,018.00 | 12,821.00 | 12,903.00 | 12,903.00 | 363,244 |
| 2024-11-13 | 12,800.00 | 12,887.00 | 12,648.00 | 12,822.00 | 12,822.00 | 184,580 |
| 2024-11-12 | 12,501.00 | 13,090.00 | 12,501.00 | 12,815.00 | 12,815.00 | 415,445 |
| 2024-11-11 | 12,792.00 | 13,046.00 | 12,700.00 | 12,823.00 | 12,823.00 | 390,042 |
| 2024-11-08 | 12,810.00 | 12,969.00 | 12,730.00 | 12,921.00 | 12,921.00 | 162,587 |
| 2024-11-07 | 12,689.00 | 12,900.00 | 12,689.00 | 12,810.00 | 12,810.00 | 499,816 |
| 2024-11-06 | 12,793.00 | 13,025.00 | 12,700.00 | 12,799.00 | 12,799.00 | 710,340 |
| 2024-11-05 | 12,805.00 | 13,001.00 | 12,805.00 | 12,974.00 | 12,974.00 | 867,636 |
| 2024-11-04 | 12,952.00 | 12,952.00 | 12,786.00 | 12,890.00 | 12,890.00 | 493,579 |
| 2024-11-01 | 12,551.00 | 13,101.00 | 12,551.00 | 12,842.00 | 12,842.00 | 435,186 |
| 2024-10-31 | 12,895.00 | 12,976.00 | 12,589.00 | 12,653.00 | 12,653.00 | 559,877 |
| 2024-10-30 | 12,870.00 | 13,055.00 | 12,837.00 | 12,890.00 | 12,890.00 | 239,228 |
| 2024-10-29 | 13,055.00 | 13,055.00 | 12,801.00 | 12,870.00 | 12,870.00 | 315,905 |
| 2024-10-28 | 12,401.00 | 12,920.00 | 12,401.00 | 12,920.00 | 12,920.00 | 574,825 |
| 2024-10-25 | 12,569.00 | 12,955.00 | 12,475.00 | 12,525.00 | 12,525.00 | 509,104 |
| 2024-10-24 | 12,995.00 | 12,995.00 | 12,475.00 | 12,602.00 | 12,602.00 | 488,226 |
| 2024-10-23 | 12,887.00 | 13,043.00 | 12,856.00 | 12,900.00 | 12,900.00 | 281,171 |
| 2024-10-22 | 12,970.00 | 13,006.00 | 12,825.00 | 13,000.00 | 13,000.00 | 318,477 |
| 2024-10-21 | 12,900.00 | 13,163.00 | 12,700.00 | 12,962.00 | 12,962.00 | 343,513 |
| 2024-10-18 | 12,808.00 | 12,907.00 | 12,742.00 | 12,827.00 | 12,827.00 | 535,946 |
| 2024-10-17 | 13,139.00 | 13,139.00 | 12,828.00 | 12,828.00 | 12,828.00 | 513,493 |
| 2024-10-16 | 13,200.00 | 13,277.00 | 12,940.00 | 13,000.00 | 13,000.00 | 727,899 |
| 2024-10-15 | 13,200.00 | 13,246.00 | 13,150.00 | 13,205.00 | 13,205.00 | 674,366 |
| 2024-10-14 | 13,038.00 | 13,260.00 | 12,900.00 | 13,215.00 | 13,215.00 | 589,034 |
| 2024-10-11 | 13,000.00 | 13,254.00 | 13,000.00 | 13,213.00 | 13,213.00 | 91,554 |
| 2024-10-10 | 13,064.00 | 13,214.00 | 13,002.00 | 13,024.00 | 13,024.00 | 970,692 |
| 2024-10-09 | 13,150.00 | 13,150.00 | 12,861.00 | 13,060.00 | 13,060.00 | 144,754 |
| 2024-10-08 | 12,928.00 | 13,163.00 | 12,800.00 | 13,100.00 | 13,100.00 | 687,061 |
| 2024-10-07 | 13,200.00 | 13,220.00 | 12,889.00 | 12,910.00 | 12,910.00 | 1,079,183 |
| 2024-10-04 | 12,788.00 | 13,261.00 | 12,788.00 | 13,180.00 | 13,180.00 | 640,281 |
| 2024-10-03 | 13,055.00 | 13,388.00 | 12,709.00 | 12,984.00 | 12,984.00 | 685,165 |
| 2024-10-02 | 13,111.00 | 13,380.00 | 13,002.00 | 13,259.00 | 13,259.00 | 351,409 |
| 2024-10-01 | 13,501.00 | 13,534.00 | 13,121.00 | 13,187.00 | 13,187.00 | 870,437 |
| 2024-09-30 | 13,925.00 | 13,925.00 | 13,501.00 | 13,554.00 | 13,554.00 | 1,185,877 |
| 2024-09-27 | 13,719.00 | 14,041.00 | 13,719.00 | 13,871.00 | 13,871.00 | 669,163 |
| 2024-09-26 | 13,333.00 | 14,064.00 | 13,333.00 | 14,000.00 | 14,000.00 | 763,071 |
| 2024-09-25 | 13,810.00 | 13,858.00 | 13,556.00 | 13,825.00 | 13,825.00 | 1,029,323 |
| 2024-09-23 | 13,667.00 | 13,714.00 | 13,312.00 | 13,562.00 | 13,562.00 | 786,722 |
| 2024-09-20 | 13,601.00 | 13,814.00 | 13,410.00 | 13,667.00 | 13,667.00 | 2,256,580 |
| 2024-09-19 | 13,145.00 | 13,710.00 | 13,000.00 | 13,642.00 | 13,642.00 | 1,162,592 |
| 2024-09-18 | 12,998.00 | 13,147.00 | 12,750.00 | 13,145.00 | 13,145.00 | 669,913 |
| 2024-09-17 | 12,699.00 | 13,009.00 | 12,695.00 | 12,942.00 | 12,942.00 | 395,932 |
| 2024-09-16 | 12,500.00 | 12,757.00 | 12,321.00 | 12,664.00 | 12,664.00 | 670,872 |
| 2024-09-13 | 12,040.00 | 12,450.00 | 12,001.00 | 12,450.00 | 12,450.00 | 298,535 |
| 2024-09-12 | 12,320.00 | 12,532.00 | 12,073.00 | 12,172.00 | 12,172.00 | 878,281 |
| 2024-09-11 | 12,197.00 | 12,343.00 | 12,144.00 | 12,320.00 | 12,320.00 | 541,449 |
| 2024-09-10 | 12,159.00 | 12,350.00 | 11,996.00 | 12,214.00 | 12,214.00 | 409,389 |
| 2024-09-09 | 12,315.00 | 12,323.00 | 11,861.00 | 12,220.00 | 12,220.00 | 527,384 |
| 2024-09-06 | 12,130.00 | 12,264.00 | 11,916.00 | 12,264.00 | 12,264.00 | 420,590 |
| 2024-09-05 | 11,724.00 | 12,282.00 | 11,724.00 | 12,031.00 | 12,031.00 | 787,855 |
| 2024-09-04 | 12,500.00 | 12,698.00 | 10,703.00 | 11,695.00 | 11,695.00 | 1,661,507 |
| 2024-09-03 | 12,666.00 | 12,691.00 | 12,414.00 | 12,550.00 | 12,550.00 | 373,977 |
| 2024-09-02 | 12,800.00 | 12,800.00 | 12,400.00 | 12,766.00 | 12,766.00 | 380,596 |
| 2024-08-30 | 12,793.00 | 12,834.00 | 12,650.00 | 12,813.00 | 12,813.00 | 469,752 |
| 2024-08-29 | 12,797.00 | 12,849.00 | 12,569.00 | 12,776.00 | 12,776.00 | 355,967 |
| 2024-08-28 | 12,716.00 | 12,880.00 | 12,716.00 | 12,793.00 | 12,793.00 | 518,125 |
| 2024-08-27 | 12,401.00 | 12,800.00 | 12,401.00 | 12,780.00 | 12,780.00 | 397,714 |
| 2024-08-26 | 12,749.00 | 12,784.00 | 12,531.00 | 12,615.00 | 12,615.00 | 475,092 |
| 2024-08-23 | 12,514.00 | 12,812.00 | 12,308.00 | 12,650.00 | 12,650.00 | 569,994 |
| 2024-08-22 | 12,407.00 | 12,600.00 | 12,326.00 | 12,363.00 | 12,363.00 | 231,388 |
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.