Spear REIT Ltd. SEA
JSE · South Africa · Finance
ZAc 1,260.00-20.00 (-1.56%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,260.00 | -1.56% | ZAc 1,275.00 | ZAc 1,276.00 | ZAc 1,251.00 | 588.54K |
| 2026-09-30 | ZAc 1,280.00 | +0.39% | ZAc 1,286.00 | ZAc 1,289.00 | ZAc 1,262.00 | 443.47K |
| 2026-09-29 | ZAc 1,275.00 | 0.00% | ZAc 1,275.00 | ZAc 1,289.00 | ZAc 1,262.00 | 143.24K |
| 2026-09-28 | ZAc 1,275.00 | -0.39% | ZAc 1,309.00 | ZAc 1,309.00 | ZAc 1,238.00 | 90.02K |
| 2026-09-25 | ZAc 1,280.00 | +0.23% | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,275.00 | 122.90K |
| 2026-09-23 | ZAc 1,277.00 | -0.08% | ZAc 1,310.00 | ZAc 1,297.00 | ZAc 1,270.00 | 57.76K |
| 2026-09-22 | ZAc 1,278.00 | +0.24% | ZAc 1,269.00 | ZAc 1,291.00 | ZAc 1,264.00 | 153.48K |
| 2026-09-21 | ZAc 1,275.00 | +0.08% | ZAc 1,262.00 | ZAc 1,289.00 | ZAc 1,262.00 | 316.55K |
| 2026-09-18 | ZAc 1,274.00 | 0.00% | ZAc 1,298.00 | ZAc 1,344.00 | ZAc 1,274.00 | 5.84M |
| 2026-09-17 | ZAc 1,274.00 | -0.55% | ZAc 1,293.00 | ZAc 1,304.00 | ZAc 1,274.00 | 64.35K |
| 2026-09-16 | ZAc 1,281.00 | +0.08% | ZAc 1,267.00 | ZAc 1,305.00 | ZAc 1,267.00 | 917.85K |
| 2026-09-15 | ZAc 1,280.00 | +0.63% | ZAc 1,290.00 | ZAc 1,302.00 | ZAc 1,272.00 | 433.48K |
| 2026-09-14 | ZAc 1,272.00 | +1.92% | ZAc 1,248.00 | ZAc 1,296.00 | ZAc 1,235.00 | 315.37K |
| 2026-09-11 | ZAc 1,248.00 | -0.95% | ZAc 1,248.00 | ZAc 1,271.00 | ZAc 1,240.00 | 597.04K |
| 2026-09-10 | ZAc 1,260.00 | -0.24% | ZAc 1,299.00 | ZAc 1,299.00 | ZAc 1,253.00 | 769.95K |
| 2026-09-09 | ZAc 1,263.00 | -1.48% | ZAc 1,295.00 | ZAc 1,295.00 | ZAc 1,263.00 | 153.99K |
| 2026-09-08 | ZAc 1,282.00 | +0.23% | ZAc 1,289.00 | ZAc 1,289.00 | ZAc 1,265.00 | 116.74K |
| 2026-09-07 | ZAc 1,279.00 | -0.85% | ZAc 1,290.00 | ZAc 1,302.00 | ZAc 1,267.00 | 510.65K |
| 2026-09-04 | ZAc 1,290.00 | 0.00% | ZAc 1,261.00 | ZAc 1,290.00 | ZAc 1,265.00 | 111.95K |
| 2026-09-03 | ZAc 1,290.00 | +1.65% | ZAc 1,270.00 | ZAc 1,290.00 | ZAc 1,269.00 | 32.69K |
| 2026-09-02 | ZAc 1,269.00 | -0.86% | ZAc 1,263.00 | ZAc 1,272.00 | ZAc 1,261.00 | 2.66M |
| 2026-09-01 | ZAc 1,280.00 | 0.00% | ZAc 1,303.00 | ZAc 1,303.00 | ZAc 1,262.00 | 58.40K |
| 2026-08-31 | ZAc 1,280.00 | -1.54% | ZAc 1,276.00 | ZAc 1,294.00 | ZAc 1,265.00 | 333.16K |
| 2026-08-28 | ZAc 1,300.00 | +2.36% | ZAc 1,265.00 | ZAc 1,300.00 | ZAc 1,266.00 | 91.59K |
| 2026-08-27 | ZAc 1,270.00 | +0.40% | ZAc 1,301.00 | ZAc 1,301.00 | ZAc 1,265.00 | 164.45K |
| 2026-08-26 | ZAc 1,265.00 | -2.47% | ZAc 1,308.00 | ZAc 1,308.00 | ZAc 1,260.00 | 293.46K |
| 2026-08-25 | ZAc 1,297.00 | +1.73% | ZAc 1,252.00 | ZAc 1,297.00 | ZAc 1,252.00 | 169.29K |
| 2026-08-24 | ZAc 1,275.00 | -0.47% | ZAc 1,279.00 | ZAc 1,280.00 | ZAc 1,258.00 | 146.64K |
| 2026-08-21 | ZAc 1,281.00 | -1.46% | ZAc 1,305.00 | ZAc 1,305.00 | ZAc 1,268.00 | 68.34K |
| 2026-08-20 | ZAc 1,300.00 | +1.25% | ZAc 1,300.00 | ZAc 1,304.00 | ZAc 1,282.00 | 48.93K |
| 2026-08-19 | ZAc 1,284.00 | -1.76% | ZAc 1,294.00 | ZAc 1,294.00 | ZAc 1,267.00 | 28.80K |
| 2026-08-18 | ZAc 1,307.00 | +3.81% | ZAc 1,294.00 | ZAc 1,307.00 | ZAc 1,270.00 | 59.46K |
| 2026-08-17 | ZAc 1,259.00 | -3.15% | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,259.00 | 46.38K |
| 2026-08-14 | ZAc 1,300.00 | -1.59% | ZAc 1,310.00 | ZAc 1,320.00 | ZAc 1,300.00 | 49.36K |
| 2026-08-13 | ZAc 1,321.00 | +2.01% | ZAc 1,291.00 | ZAc 1,324.00 | ZAc 1,284.00 | 766.68K |
| 2026-08-12 | ZAc 1,295.00 | 0.00% | ZAc 1,324.00 | ZAc 1,324.00 | ZAc 1,290.00 | 26.34K |
| 2026-08-11 | ZAc 1,295.00 | +1.97% | ZAc 1,277.00 | ZAc 1,314.00 | ZAc 1,255.00 | 1.43M |
| 2026-08-07 | ZAc 1,270.00 | 0.00% | ZAc 1,295.00 | ZAc 1,289.00 | ZAc 1,266.00 | 71.01K |
| 2026-08-06 | ZAc 1,270.00 | +0.16% | ZAc 1,292.00 | ZAc 1,292.00 | ZAc 1,268.00 | 26.87K |
| 2026-08-05 | ZAc 1,268.00 | 0.00% | ZAc 1,299.00 | ZAc 1,299.00 | ZAc 1,265.00 | 1.45M |
| 2026-08-04 | ZAc 1,268.00 | -0.47% | ZAc 1,296.00 | ZAc 1,297.00 | ZAc 1,251.00 | 140.66K |
| 2026-08-03 | ZAc 1,274.00 | -0.47% | ZAc 1,276.00 | ZAc 1,287.00 | ZAc 1,270.00 | 1.20M |
| 2026-07-31 | ZAc 1,280.00 | +0.08% | ZAc 1,319.00 | ZAc 1,319.00 | ZAc 1,276.00 | 1.49M |
| 2026-07-30 | ZAc 1,279.00 | -0.08% | ZAc 1,280.00 | ZAc 1,303.00 | ZAc 1,271.00 | 640.76K |
| 2026-07-29 | ZAc 1,280.00 | -3.61% | ZAc 1,295.00 | ZAc 1,308.00 | ZAc 1,274.00 | 21.38K |
| 2026-07-28 | ZAc 1,328.00 | +3.91% | ZAc 1,299.00 | ZAc 1,328.00 | ZAc 1,278.00 | 61.59K |
| 2026-07-27 | ZAc 1,278.00 | -0.54% | ZAc 1,281.00 | ZAc 1,300.00 | ZAc 1,277.00 | 1.22M |
| 2026-07-24 | ZAc 1,285.00 | +0.78% | ZAc 1,275.00 | ZAc 1,308.00 | ZAc 1,270.00 | 51.97K |
| 2026-07-23 | ZAc 1,275.00 | -0.47% | ZAc 1,285.00 | ZAc 1,295.00 | ZAc 1,223.00 | 2.18M |
| 2026-07-22 | ZAc 1,281.00 | -1.08% | ZAc 1,295.00 | ZAc 1,300.00 | ZAc 1,272.00 | 6.37M |
| 2026-07-21 | ZAc 1,295.00 | -0.31% | ZAc 1,309.00 | ZAc 1,309.00 | ZAc 1,295.00 | 33.71K |
| 2026-07-20 | ZAc 1,299.00 | +0.23% | ZAc 1,306.00 | ZAc 1,309.00 | ZAc 1,299.00 | 2.52M |
| 2026-07-17 | ZAc 1,296.00 | +0.23% | ZAc 1,293.00 | ZAc 1,300.00 | ZAc 1,291.00 | 30.38K |
| 2026-07-16 | ZAc 1,293.00 | -0.46% | ZAc 1,300.00 | ZAc 1,312.00 | ZAc 1,292.00 | 14.76K |
| 2026-07-15 | ZAc 1,299.00 | -0.08% | ZAc 1,300.00 | ZAc 1,312.00 | ZAc 1,295.00 | 88.27K |
| 2026-07-14 | ZAc 1,300.00 | -1.52% | ZAc 1,327.00 | ZAc 1,327.00 | ZAc 1,296.00 | 1.59M |
| 2026-07-13 | ZAc 1,320.00 | +0.15% | ZAc 1,322.00 | ZAc 1,322.00 | ZAc 1,315.00 | 9.64K |
| 2026-07-10 | ZAc 1,318.00 | +0.76% | ZAc 1,310.00 | ZAc 1,329.00 | ZAc 1,310.00 | 87.00K |
| 2026-07-09 | ZAc 1,308.00 | -1.28% | ZAc 1,316.00 | ZAc 1,323.00 | ZAc 1,307.00 | 15.25K |
| 2026-07-08 | ZAc 1,325.00 | 0.00% | ZAc 1,324.00 | ZAc 1,325.00 | ZAc 1,292.00 | 26.51K |
| 2026-07-07 | ZAc 1,325.00 | +0.61% | ZAc 1,337.00 | ZAc 1,337.00 | ZAc 1,316.00 | 58.06K |
| 2026-07-06 | ZAc 1,317.00 | +1.46% | ZAc 1,300.00 | ZAc 1,336.00 | ZAc 1,300.00 | 51.54K |
| 2026-07-03 | ZAc 1,298.00 | -1.96% | ZAc 1,329.00 | ZAc 1,342.00 | ZAc 1,298.00 | 45.26K |
| 2026-07-02 | ZAc 1,324.00 | +0.30% | ZAc 1,324.00 | ZAc 1,325.00 | ZAc 1,319.00 | 411.57K |
| 2026-07-01 | ZAc 1,320.00 | -0.45% | ZAc 1,328.00 | ZAc 1,329.00 | ZAc 1,318.00 | 40.68K |
| 2026-06-30 | ZAc 1,326.00 | +0.45% | ZAc 1,334.00 | ZAc 1,334.00 | ZAc 1,318.00 | 634.57K |
| 2026-06-29 | ZAc 1,320.00 | -0.60% | ZAc 1,339.00 | ZAc 1,340.00 | ZAc 1,306.00 | 448.37K |
| 2026-06-26 | ZAc 1,328.00 | -0.90% | ZAc 1,335.00 | ZAc 1,343.00 | ZAc 1,326.00 | 35.83K |
| 2026-06-25 | ZAc 1,340.00 | +1.52% | ZAc 1,327.00 | ZAc 1,350.00 | ZAc 1,322.00 | 290.80K |
| 2026-06-24 | ZAc 1,320.00 | -0.75% | ZAc 1,333.00 | ZAc 1,337.00 | ZAc 1,313.00 | 165.77K |
| 2026-06-23 | ZAc 1,330.00 | -1.41% | ZAc 1,303.00 | ZAc 1,347.00 | ZAc 1,303.00 | 178.94K |
| 2026-06-22 | ZAc 1,349.00 | -0.07% | ZAc 1,367.00 | ZAc 1,367.00 | ZAc 1,314.00 | 717.86K |
| 2026-06-19 | ZAc 1,350.00 | 0.00% | ZAc 1,349.00 | ZAc 1,399.00 | ZAc 1,340.00 | 2.18M |
| 2026-06-18 | ZAc 1,350.00 | +1.05% | ZAc 1,335.00 | ZAc 1,375.00 | ZAc 1,331.00 | 17.25M |
| 2026-06-17 | ZAc 1,336.00 | +0.45% | ZAc 1,329.00 | ZAc 1,336.00 | ZAc 1,317.00 | 63.50K |
| 2026-06-15 | ZAc 1,330.00 | +0.99% | ZAc 1,315.00 | ZAc 1,330.00 | ZAc 1,312.00 | 116.31K |
| 2026-06-12 | ZAc 1,317.00 | +0.15% | ZAc 1,300.00 | ZAc 1,319.00 | ZAc 1,310.00 | 42.16K |
| 2026-06-11 | ZAc 1,315.00 | -1.57% | ZAc 1,315.00 | ZAc 1,330.00 | ZAc 1,282.00 | 52.37K |
| 2026-06-10 | ZAc 1,336.00 | -0.15% | ZAc 1,343.00 | ZAc 1,343.00 | ZAc 1,291.00 | 83.33K |
| 2026-06-09 | ZAc 1,338.00 | +0.60% | ZAc 1,330.00 | ZAc 1,343.00 | ZAc 1,307.00 | 9.89K |
| 2026-06-08 | ZAc 1,330.00 | -0.60% | ZAc 1,350.00 | ZAc 1,359.00 | ZAc 1,330.00 | 54.28K |
| 2026-06-05 | ZAc 1,338.00 | -0.67% | ZAc 1,344.00 | ZAc 1,344.00 | ZAc 1,322.00 | 107.19K |
| 2026-06-04 | ZAc 1,347.00 | -0.30% | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,271.00 | 168.86K |
| 2026-06-03 | ZAc 1,351.00 | -3.84% | ZAc 1,369.00 | ZAc 1,369.00 | ZAc 1,345.00 | 337.51K |
| 2026-06-02 | ZAc 1,405.00 | 0.00% | ZAc 1,402.00 | ZAc 1,420.00 | ZAc 1,394.00 | 3.87M |
| 2026-06-01 | ZAc 1,405.00 | +2.93% | ZAc 1,410.00 | ZAc 1,421.00 | ZAc 1,376.00 | 3.78M |
| 2026-05-29 | ZAc 1,365.00 | +0.15% | ZAc 1,371.00 | ZAc 1,400.00 | ZAc 1,350.00 | 172.90K |
| 2026-05-28 | ZAc 1,363.00 | -0.94% | ZAc 1,370.00 | ZAc 1,383.00 | ZAc 1,363.00 | 134.96K |
| 2026-05-27 | ZAc 1,376.00 | +1.03% | ZAc 1,378.00 | ZAc 1,411.00 | ZAc 1,375.00 | 1.36M |
| 2026-05-26 | ZAc 1,362.00 | +1.26% | ZAc 1,369.00 | ZAc 1,375.00 | ZAc 1,351.00 | 919.52K |