Super Group Limited SPG
JSE · South Africa · Transportation
ZAc 1,734.00-14.00 (-0.80%)
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 1,734.00 | -0.80% | ZAc 1,749.00 | ZAc 1,749.00 | ZAc 1,712.00 | 23.47K |
| 2026-09-30 | ZAc 1,748.00 | +0.52% | ZAc 1,707.00 | ZAc 1,752.00 | ZAc 1,708.00 | 839.48K |
| 2026-09-29 | ZAc 1,739.00 | -0.51% | ZAc 1,752.00 | ZAc 1,777.00 | ZAc 1,732.00 | 630.44K |
| 2026-09-28 | ZAc 1,748.00 | -3.05% | ZAc 1,762.00 | ZAc 1,803.00 | ZAc 1,746.00 |
| 272.20K |
| 2026-09-25 | ZAc 1,803.00 | -0.72% | ZAc 1,821.00 | ZAc 1,831.00 | ZAc 1,786.00 | 98.08K |
| 2026-09-23 | ZAc 1,816.00 | +0.78% | ZAc 1,800.00 | ZAc 1,816.00 | ZAc 1,767.00 | 422.46K |
| 2026-09-22 | ZAc 1,802.00 | -0.88% | ZAc 1,805.00 | ZAc 1,806.00 | ZAc 1,776.00 | 361.27K |
| 2026-09-21 | ZAc 1,818.00 | -0.66% | ZAc 1,840.00 | ZAc 1,830.00 | ZAc 1,806.00 | 391.73K |
| 2026-09-18 | ZAc 1,830.00 | 0.00% | ZAc 1,827.00 | ZAc 1,830.00 | ZAc 1,818.00 | 2.46M |
| 2026-09-17 | ZAc 1,830.00 | +4.04% | ZAc 1,779.00 | ZAc 1,868.00 | ZAc 1,755.00 | 1.15M |
| 2026-09-16 | ZAc 1,759.00 | -0.68% | ZAc 1,736.00 | ZAc 1,790.00 | ZAc 1,738.00 | 4.06M |
| 2026-09-15 | ZAc 1,771.00 | +1.37% | ZAc 1,767.00 | ZAc 1,771.00 | ZAc 1,734.00 | 423.87K |
| 2026-09-14 | ZAc 1,747.00 | -1.85% | ZAc 1,785.00 | ZAc 1,794.00 | ZAc 1,732.00 | 439.91K |
| 2026-09-11 | ZAc 1,780.00 | -0.61% | ZAc 1,795.00 | ZAc 1,795.00 | ZAc 1,750.00 | 397.72K |
| 2026-09-10 | ZAc 1,791.00 | +2.34% | ZAc 1,790.00 | ZAc 1,806.00 | ZAc 1,761.00 | 445.20K |
| 2026-09-09 | ZAc 1,750.00 | -1.80% | ZAc 1,785.00 | ZAc 1,789.00 | ZAc 1,725.00 | 487.39K |
| 2026-09-08 | ZAc 1,782.00 | +1.83% | ZAc 1,784.00 | ZAc 1,838.00 | ZAc 1,741.00 | 2.27M |
| 2026-09-07 | ZAc 1,750.00 | 0.00% | ZAc 1,780.00 | ZAc 1,780.00 | ZAc 1,745.00 | 261.55K |
| 2026-09-04 | ZAc 1,750.00 | +3.18% | ZAc 1,696.00 | ZAc 1,780.00 | ZAc 1,696.00 | 136.81K |
| 2026-09-03 | ZAc 1,696.00 | -2.86% | ZAc 1,749.00 | ZAc 1,749.00 | ZAc 1,655.00 | 1.37M |
| 2026-09-02 | ZAc 1,746.00 | -0.11% | ZAc 1,769.00 | ZAc 1,769.00 | ZAc 1,695.00 | 409.92K |
| 2026-09-01 | ZAc 1,748.00 | -2.35% | ZAc 1,785.00 | ZAc 1,799.00 | ZAc 1,746.00 | 348.67K |
| 2026-08-31 | ZAc 1,790.00 | -0.56% | ZAc 1,816.00 | ZAc 1,824.00 | ZAc 1,790.00 | 201.81K |
| 2026-08-28 | ZAc 1,800.00 | +0.06% | ZAc 1,791.00 | ZAc 1,870.00 | ZAc 1,785.00 | 71.93K |
| 2026-08-27 | ZAc 1,799.00 | +1.24% | ZAc 1,789.00 | ZAc 1,803.00 | ZAc 1,786.00 | 150.86K |
| 2026-08-26 | ZAc 1,777.00 | -0.50% | ZAc 1,786.00 | ZAc 1,815.00 | ZAc 1,763.00 | 162.49K |
| 2026-08-25 | ZAc 1,786.00 | -2.78% | ZAc 1,860.00 | ZAc 1,873.00 | ZAc 1,785.00 | 159.31K |
| 2026-08-24 | ZAc 1,837.00 | -1.66% | ZAc 1,865.00 | ZAc 1,877.00 | ZAc 1,837.00 | 174.30K |
| 2026-08-21 | ZAc 1,868.00 | -1.22% | ZAc 1,890.00 | ZAc 1,898.00 | ZAc 1,864.00 | 236.73K |
| 2026-08-20 | ZAc 1,891.00 | -2.68% | ZAc 1,934.00 | ZAc 1,934.00 | ZAc 1,882.00 | 830.43K |
| 2026-08-19 | ZAc 1,943.00 | +1.20% | ZAc 1,967.00 | ZAc 1,967.00 | ZAc 1,803.00 | 333.85K |
| 2026-08-18 | ZAc 1,920.00 | -1.54% | ZAc 1,957.00 | ZAc 1,957.00 | ZAc 1,880.00 | 100.94K |
| 2026-08-17 | ZAc 1,950.00 | -1.91% | ZAc 2,029.00 | ZAc 2,035.00 | ZAc 1,950.00 | 63.90K |
| 2026-08-14 | ZAc 1,988.00 | +0.30% | ZAc 2,015.00 | ZAc 2,015.00 | ZAc 1,980.00 | 188.53K |
| 2026-08-13 | ZAc 1,982.00 | -2.60% | ZAc 2,063.00 | ZAc 2,066.00 | ZAc 1,980.00 | 221.62K |
| 2026-08-12 | ZAc 2,035.00 | -1.79% | ZAc 2,072.00 | ZAc 2,079.00 | ZAc 2,035.00 | 175.10K |
| 2026-08-11 | ZAc 2,072.00 | -1.89% | ZAc 2,100.00 | ZAc 2,100.00 | ZAc 2,040.00 | 336.83K |
| 2026-08-07 | ZAc 2,112.00 | +3.18% | ZAc 2,071.00 | ZAc 2,126.00 | ZAc 2,056.00 | 183.04K |
| 2026-08-06 | ZAc 2,047.00 | +2.25% | ZAc 2,023.00 | ZAc 2,074.00 | ZAc 1,979.00 | 311.53K |
| 2026-08-05 | ZAc 2,002.00 | +5.09% | ZAc 1,910.00 | ZAc 2,058.00 | ZAc 1,909.00 | 405.28K |
| 2026-08-04 | ZAc 1,905.00 | +0.26% | ZAc 1,929.00 | ZAc 1,929.00 | ZAc 1,896.00 | 57.82K |
| 2026-08-03 | ZAc 1,900.00 | +0.37% | ZAc 1,900.00 | ZAc 1,934.00 | ZAc 1,894.00 | 207.42K |
| 2026-07-31 | ZAc 1,893.00 | -0.32% | ZAc 1,850.00 | ZAc 1,908.00 | ZAc 1,851.00 | 471.12K |
| 2026-07-30 | ZAc 1,899.00 | +0.53% | ZAc 1,853.00 | ZAc 1,900.00 | ZAc 1,853.00 | 21.80K |
| 2026-07-29 | ZAc 1,889.00 | -2.88% | ZAc 1,942.00 | ZAc 1,942.00 | ZAc 1,889.00 | 80.34K |
| 2026-07-28 | ZAc 1,945.00 | +2.96% | ZAc 1,930.00 | ZAc 1,952.00 | ZAc 1,900.00 | 184.86K |
| 2026-07-27 | ZAc 1,889.00 | -0.53% | ZAc 1,880.00 | ZAc 1,925.00 | ZAc 1,880.00 | 96.23K |
| 2026-07-24 | ZAc 1,899.00 | -0.37% | ZAc 1,928.00 | ZAc 1,928.00 | ZAc 1,820.00 | 229.79K |
| 2026-07-23 | ZAc 1,906.00 | -1.29% | ZAc 1,904.00 | ZAc 1,951.00 | ZAc 1,904.00 | 114.37K |
| 2026-07-22 | ZAc 1,931.00 | -1.18% | ZAc 1,940.00 | ZAc 1,940.00 | ZAc 1,900.00 | 83.61K |
| 2026-07-21 | ZAc 1,954.00 | -0.31% | ZAc 2,014.00 | ZAc 2,014.00 | ZAc 1,919.00 | 69.07K |
| 2026-07-20 | ZAc 1,960.00 | +1.87% | ZAc 1,920.00 | ZAc 1,967.00 | ZAc 1,906.00 | 70.97K |
| 2026-07-17 | ZAc 1,924.00 | -0.67% | ZAc 1,920.00 | ZAc 1,936.00 | ZAc 1,916.00 | 64.35K |
| 2026-07-16 | ZAc 1,937.00 | -1.37% | ZAc 1,985.00 | ZAc 1,986.00 | ZAc 1,921.00 | 161.48K |
| 2026-07-15 | ZAc 1,964.00 | -2.39% | ZAc 2,016.00 | ZAc 2,027.00 | ZAc 1,940.00 | 1.75M |
| 2026-07-14 | ZAc 2,012.00 | +1.77% | ZAc 1,939.00 | ZAc 2,012.00 | ZAc 1,926.00 | 237.29K |
| 2026-07-13 | ZAc 1,977.00 | -0.75% | ZAc 1,939.00 | ZAc 1,985.00 | ZAc 1,939.00 | 104.34K |
| 2026-07-10 | ZAc 1,992.00 | +2.84% | ZAc 1,918.00 | ZAc 1,992.00 | ZAc 1,918.00 | 174.69K |
| 2026-07-09 | ZAc 1,937.00 | +1.95% | ZAc 1,960.00 | ZAc 1,950.00 | ZAc 1,919.00 | 427.86K |
| 2026-07-08 | ZAc 1,900.00 | -2.71% | ZAc 1,948.00 | ZAc 1,948.00 | ZAc 1,883.00 | 76.73K |
| 2026-07-07 | ZAc 1,953.00 | +2.79% | ZAc 1,918.00 | ZAc 1,953.00 | ZAc 1,888.00 | 672.68K |
| 2026-07-06 | ZAc 1,900.00 | -0.26% | ZAc 1,927.00 | ZAc 1,927.00 | ZAc 1,882.00 | 2.87M |
| 2026-07-03 | ZAc 1,905.00 | -0.05% | ZAc 1,920.00 | ZAc 1,920.00 | ZAc 1,897.00 | 573.90K |
| 2026-07-02 | ZAc 1,906.00 | +0.90% | ZAc 1,898.00 | ZAc 1,957.00 | ZAc 1,894.00 | 312.07K |
| 2026-07-01 | ZAc 1,889.00 | -3.43% | ZAc 1,907.00 | ZAc 1,940.00 | ZAc 1,848.00 | 437.38K |
| 2026-06-30 | ZAc 1,956.00 | +0.51% | ZAc 1,949.00 | ZAc 1,956.00 | ZAc 1,916.00 | 273.47K |
| 2026-06-29 | ZAc 1,946.00 | +2.96% | ZAc 1,877.00 | ZAc 1,958.00 | ZAc 1,877.00 | 352.97K |
| 2026-06-26 | ZAc 1,890.00 | -1.05% | ZAc 1,910.00 | ZAc 1,910.00 | ZAc 1,869.00 | 116.84K |
| 2026-06-25 | ZAc 1,910.00 | -1.04% | ZAc 1,931.00 | ZAc 1,968.00 | ZAc 1,891.00 | 223.92K |
| 2026-06-24 | ZAc 1,930.00 | +0.10% | ZAc 1,928.00 | ZAc 1,943.00 | ZAc 1,910.00 | 190.86K |
| 2026-06-23 | ZAc 1,928.00 | -1.88% | ZAc 1,954.00 | ZAc 1,966.00 | ZAc 1,883.00 | 377.25K |
| 2026-06-22 | ZAc 1,965.00 | +3.80% | ZAc 1,864.00 | ZAc 1,969.00 | ZAc 1,840.00 | 214.83K |
| 2026-06-19 | ZAc 1,893.00 | +0.32% | ZAc 1,878.00 | ZAc 1,900.00 | ZAc 1,855.00 | 2.60M |
| 2026-06-18 | ZAc 1,887.00 | -0.58% | ZAc 1,911.00 | ZAc 1,910.00 | ZAc 1,875.00 | 238.02K |
| 2026-06-17 | ZAc 1,898.00 | +1.23% | ZAc 1,889.00 | ZAc 1,903.00 | ZAc 1,870.00 | 292.05K |
| 2026-06-15 | ZAc 1,875.00 | +1.19% | ZAc 1,868.00 | ZAc 1,890.00 | ZAc 1,844.00 | 160.99K |
| 2026-06-12 | ZAc 1,853.00 | +1.93% | ZAc 1,828.00 | ZAc 1,873.00 | ZAc 1,826.00 | 509.27K |
| 2026-06-11 | ZAc 1,818.00 | -0.66% | ZAc 1,812.00 | ZAc 1,858.00 | ZAc 1,810.00 | 235.45K |
| 2026-06-10 | ZAc 1,830.00 | +0.72% | ZAc 1,821.00 | ZAc 1,830.00 | ZAc 1,786.00 | 187.98K |
| 2026-06-09 | ZAc 1,817.00 | +1.28% | ZAc 1,799.00 | ZAc 1,827.00 | ZAc 1,795.00 | 283.06K |
| 2026-06-08 | ZAc 1,794.00 | +3.76% | ZAc 1,734.00 | ZAc 1,794.00 | ZAc 1,725.00 | 322.63K |
| 2026-06-05 | ZAc 1,729.00 | +1.65% | ZAc 1,702.00 | ZAc 1,736.00 | ZAc 1,693.00 | 392.27K |
| 2026-06-04 | ZAc 1,701.00 | +1.55% | ZAc 1,685.00 | ZAc 1,707.00 | ZAc 1,680.00 | 195.56K |
| 2026-06-03 | ZAc 1,675.00 | 0.00% | ZAc 1,681.00 | ZAc 1,685.00 | ZAc 1,672.00 | 172.63K |
| 2026-06-02 | ZAc 1,675.00 | -0.30% | ZAc 1,703.00 | ZAc 1,703.00 | ZAc 1,656.00 | 256.31K |
| 2026-06-01 | ZAc 1,680.00 | +0.18% | ZAc 1,664.00 | ZAc 1,690.00 | ZAc 1,660.00 | 226.37K |
| 2026-05-29 | ZAc 1,677.00 | -1.93% | ZAc 1,720.00 | ZAc 1,720.00 | ZAc 1,655.00 | 577.11K |
| 2026-05-28 | ZAc 1,710.00 | -0.93% | ZAc 1,715.00 | ZAc 1,716.00 | ZAc 1,677.00 | 2.19M |
| 2026-05-27 | ZAc 1,726.00 | +0.82% | ZAc 1,718.00 | ZAc 1,732.00 | ZAc 1,655.00 | 374.07K |
| 2026-05-26 | ZAc 1,712.00 | -1.04% | ZAc 1,727.00 | ZAc 1,730.00 | ZAc 1,685.00 | 316.31K |