Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SPP.JSE stock page

SPAR Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,731.004,903.004,731.004,811.004,811.00681,013
2026-10-154,508.004,840.004,508.004,820.004,820.00876,049
2026-10-144,537.004,658.004,469.004,658.004,658.00802,729
2026-10-134,697.004,697.004,505.004,550.004,550.00668,156
2026-10-124,762.004,762.004,562.004,575.004,575.00517,542
2026-10-094,692.004,801.004,656.004,741.004,741.00644,299
2026-10-084,540.004,722.004,408.004,688.004,688.001,029,610
2026-10-074,475.004,613.004,412.004,554.004,554.001,087,072
2026-10-064,624.004,624.004,416.004,619.004,619.001,357,009
2026-10-054,362.004,747.004,362.004,554.004,554.001,368,366
2026-10-024,493.004,493.004,315.004,320.004,320.00875,357
2026-10-014,170.004,499.004,170.004,396.004,396.003,344,576
2026-09-304,284.004,284.004,140.004,207.004,207.001,376,992
2026-09-294,550.004,720.004,206.004,206.004,206.001,979,612
2026-09-284,453.004,720.004,424.004,580.004,580.002,526,978
2026-09-254,475.004,700.004,391.004,544.004,544.002,228,320
2026-09-234,510.004,574.004,407.004,409.004,409.002,104,659
2026-09-224,601.004,620.004,476.004,502.004,502.001,365,096
2026-09-214,575.004,651.004,513.004,536.004,536.001,793,337
2026-09-184,500.004,698.004,445.004,580.004,580.003,499,528
2026-09-174,305.004,521.004,251.004,455.004,455.002,174,593
2026-09-164,033.004,300.004,033.004,240.004,240.001,811,273
2026-09-154,088.004,096.003,943.004,036.004,036.00990,545
2026-09-144,067.004,067.003,962.004,010.004,010.001,025,320
2026-09-114,124.004,124.003,976.004,000.004,000.00940,897
2026-09-103,955.004,124.003,925.004,100.004,100.00647,993
2026-09-093,955.004,013.003,881.003,985.003,985.009,930,639
2026-09-084,016.004,016.003,842.003,917.003,917.00893,052
2026-09-074,100.004,103.003,890.004,000.004,000.001,459,409
2026-09-044,000.004,072.003,906.004,009.004,009.00821,208
2026-09-033,900.004,003.003,845.003,971.003,971.00905,579
2026-09-023,986.003,986.003,777.003,854.003,854.003,773,541
2026-09-013,890.004,011.003,890.003,897.003,897.002,667,297
2026-08-313,898.003,915.003,820.003,901.003,901.006,659,520
2026-08-284,027.004,042.003,900.003,935.003,935.00744,211
2026-08-273,995.003,995.003,995.003,995.003,995.001,907,378
2026-08-263,788.003,995.003,788.003,995.003,995.00878,736
2026-08-253,845.003,897.003,726.003,788.003,788.001,031,083
2026-08-244,055.004,065.003,836.003,839.003,839.00837,104
2026-08-214,085.004,085.003,980.004,035.004,035.001,701,625
2026-08-204,215.004,289.004,013.004,041.004,041.001,254,896
2026-08-194,081.004,227.004,078.004,221.004,221.005,338,000
2026-08-184,300.004,423.004,068.004,100.004,100.005,223,185
2026-08-174,465.004,627.004,239.004,332.004,332.001,313,696
2026-08-144,500.004,544.004,387.004,544.004,544.00742,607
2026-08-134,545.004,565.004,400.004,400.004,400.001,153,308
2026-08-124,605.004,605.004,473.004,549.004,549.001,157,963
2026-08-114,560.004,668.004,436.004,517.004,517.00572,621
2026-08-074,621.004,727.004,575.004,580.004,580.00389,968
2026-08-064,700.004,700.004,556.504,700.004,700.00680,882
2026-08-054,777.004,908.004,657.004,657.004,657.001,036,474
2026-08-044,652.004,769.004,500.004,760.004,760.00846,928
2026-08-034,961.004,962.004,589.004,589.004,589.001,293,751
2026-07-314,900.004,927.004,826.004,901.004,901.00326,883
2026-07-304,900.004,949.004,804.004,869.004,869.00439,532
2026-07-294,700.004,911.004,679.004,911.004,911.00411,374
2026-07-284,790.004,790.004,578.004,789.004,789.001,262,580
2026-07-274,700.004,861.004,658.004,750.004,750.001,040,181
2026-07-244,709.004,846.004,700.004,759.004,759.00779,166
2026-07-234,752.004,776.004,608.004,700.004,700.00901,474
Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-07225.0000 ZAC
2022-06-29175.0000 ZAC
2021-12-08536.0000 ZAC
2021-06-09280.0000 ZAC
2020-12-09665.0000 ZAC
2020-06-10200.0000 ZAC
2019-12-04516.0000 ZAC
2019-06-05284.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.