Spar Group Limited SPP
JSE · South Africa · Distribution Services
ZAc 4,317.00+110.00 (+2.61%)
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 4,318.00 | +2.64% | ZAc 4,170.00 | ZAc 4,318.00 | ZAc 4,170.00 | 851.85K |
| 2026-09-30 | ZAc 4,207.00 | +0.02% | ZAc 4,360.00 | ZAc 4,284.00 | ZAc 4,140.00 | 1.38M |
| 2026-09-29 | ZAc 4,206.00 | -8.17% | ZAc 4,550.00 | ZAc 4,720.00 | ZAc 4,206.00 | 1.98M |
| 2026-09-28 | ZAc 4,580.00 | +0.79% | ZAc 4,453.00 | ZAc 4,720.00 | ZAc 4,424.00 | 2.53M |
| 2026-09-25 | ZAc 4,544.00 | +3.06% | ZAc 4,475.00 | ZAc 4,700.00 | ZAc 4,391.00 | 2.23M |
| 2026-09-23 | ZAc 4,409.00 | -2.07% | ZAc 4,510.00 | ZAc 4,574.00 | ZAc 4,407.00 | 2.10M |
| 2026-09-22 | ZAc 4,502.00 | -0.75% | ZAc 4,601.00 | ZAc 4,620.00 | ZAc 4,476.00 | 1.37M |
| 2026-09-21 | ZAc 4,536.00 | -0.96% | ZAc 4,575.00 | ZAc 4,651.00 | ZAc 4,513.00 | 1.79M |
| 2026-09-18 | ZAc 4,580.00 | +2.81% | ZAc 4,500.00 | ZAc 4,698.00 | ZAc 4,445.00 | 3.50M |
| 2026-09-17 | ZAc 4,455.00 | +5.07% | ZAc 4,305.00 | ZAc 4,521.00 | ZAc 4,251.00 | 2.17M |
| 2026-09-16 | ZAc 4,240.00 | +5.05% | ZAc 3,975.00 | ZAc 4,300.00 | ZAc 4,033.00 | 1.81M |
| 2026-09-15 | ZAc 4,036.00 | +0.65% | ZAc 4,088.00 | ZAc 4,096.00 | ZAc 3,943.00 | 990.55K |
| 2026-09-14 | ZAc 4,010.00 | +0.25% | ZAc 4,100.00 | ZAc 4,067.00 | ZAc 3,962.00 | 1.03M |
| 2026-09-11 | ZAc 4,000.00 | -2.44% | ZAc 4,140.00 | ZAc 4,124.00 | ZAc 3,976.00 | 940.90K |
| 2026-09-10 | ZAc 4,100.00 | +2.89% | ZAc 3,955.00 | ZAc 4,124.00 | ZAc 3,925.00 | 647.99K |
| 2026-09-09 | ZAc 3,985.00 | +1.74% | ZAc 3,955.00 | ZAc 4,013.00 | ZAc 3,881.00 | 9.93M |
| 2026-09-08 | ZAc 3,917.00 | -2.08% | ZAc 4,060.00 | ZAc 4,016.00 | ZAc 3,842.00 | 893.05K |
| 2026-09-07 | ZAc 4,000.00 | -0.22% | ZAc 4,100.00 | ZAc 4,103.00 | ZAc 3,890.00 | 1.46M |
| 2026-09-04 | ZAc 4,009.00 | +0.96% | ZAc 4,000.00 | ZAc 4,072.00 | ZAc 3,906.00 | 821.21K |
| 2026-09-03 | ZAc 3,971.00 | +3.04% | ZAc 3,900.00 | ZAc 4,003.00 | ZAc 3,845.00 | 905.58K |
| 2026-09-02 | ZAc 3,854.00 | -1.10% | ZAc 3,994.00 | ZAc 3,986.00 | ZAc 3,777.00 | 3.77M |
| 2026-09-01 | ZAc 3,897.00 | -0.10% | ZAc 3,870.00 | ZAc 4,011.00 | ZAc 3,890.00 | 2.67M |
| 2026-08-31 | ZAc 3,901.00 | -0.86% | ZAc 3,898.00 | ZAc 3,915.00 | ZAc 3,820.00 | 6.66M |
| 2026-08-28 | ZAc 3,935.00 | -2.65% | ZAc 4,027.00 | ZAc 4,042.00 | ZAc 3,900.00 | 744.21K |
| 2026-08-27 | ZAc 4,042.00 | +1.18% | ZAc 4,011.00 | ZAc 4,062.00 | ZAc 3,933.00 | 1.91M |
| 2026-08-26 | ZAc 3,995.00 | +5.46% | ZAc 3,788.00 | ZAc 3,995.00 | ZAc 3,788.00 | 878.74K |
| 2026-08-25 | ZAc 3,788.00 | -1.33% | ZAc 3,845.00 | ZAc 3,897.00 | ZAc 3,726.00 | 1.03M |
| 2026-08-24 | ZAc 3,839.00 | -4.86% | ZAc 4,055.00 | ZAc 4,065.00 | ZAc 3,836.00 | 837.10K |
| 2026-08-21 | ZAc 4,035.00 | -0.15% | ZAc 4,090.00 | ZAc 4,085.00 | ZAc 3,980.00 | 1.70M |
| 2026-08-20 | ZAc 4,041.00 | -4.26% | ZAc 4,215.00 | ZAc 4,289.00 | ZAc 4,013.00 | 1.25M |
| 2026-08-19 | ZAc 4,221.00 | +2.95% | ZAc 4,081.00 | ZAc 4,227.00 | ZAc 4,078.00 | 5.34M |
| 2026-08-18 | ZAc 4,100.00 | -5.36% | ZAc 4,300.00 | ZAc 4,423.00 | ZAc 4,068.00 | 5.22M |
| 2026-08-17 | ZAc 4,332.00 | -4.67% | ZAc 4,465.00 | ZAc 4,627.00 | ZAc 4,239.00 | 1.31M |
| 2026-08-14 | ZAc 4,544.00 | +3.27% | ZAc 4,500.00 | ZAc 4,544.00 | ZAc 4,387.00 | 742.61K |
| 2026-08-13 | ZAc 4,400.00 | -3.28% | ZAc 4,545.00 | ZAc 4,565.00 | ZAc 4,400.00 | 1.15M |
| 2026-08-12 | ZAc 4,549.00 | +0.71% | ZAc 4,660.00 | ZAc 4,605.00 | ZAc 4,473.00 | 1.16M |
| 2026-08-11 | ZAc 4,517.00 | -1.38% | ZAc 4,560.00 | ZAc 4,668.00 | ZAc 4,436.00 | 572.62K |
| 2026-08-07 | ZAc 4,580.00 | -2.55% | ZAc 4,621.00 | ZAc 4,727.00 | ZAc 4,575.00 | 389.97K |
| 2026-08-06 | ZAc 4,700.00 | +0.92% | ZAc 4,811.00 | ZAc 4,700.00 | ZAc 4,556.50 | 680.88K |
| 2026-08-05 | ZAc 4,657.00 | -2.16% | ZAc 4,777.00 | ZAc 4,908.00 | ZAc 4,657.00 | 1.04M |
| 2026-08-04 | ZAc 4,760.00 | +3.73% | ZAc 4,652.00 | ZAc 4,769.00 | ZAc 4,500.00 | 846.93K |
| 2026-08-03 | ZAc 4,589.00 | -6.37% | ZAc 4,961.00 | ZAc 4,962.00 | ZAc 4,589.00 | 1.29M |
| 2026-07-31 | ZAc 4,901.00 | +0.66% | ZAc 4,900.00 | ZAc 4,927.00 | ZAc 4,826.00 | 326.88K |
| 2026-07-30 | ZAc 4,869.00 | -0.86% | ZAc 4,900.00 | ZAc 4,949.00 | ZAc 4,804.00 | 439.53K |
| 2026-07-29 | ZAc 4,911.00 | +2.55% | ZAc 4,700.00 | ZAc 4,911.00 | ZAc 4,679.00 | 411.37K |
| 2026-07-28 | ZAc 4,789.00 | +0.82% | ZAc 4,811.00 | ZAc 4,790.00 | ZAc 4,578.00 | 1.26M |
| 2026-07-27 | ZAc 4,750.00 | -0.19% | ZAc 4,700.00 | ZAc 4,861.00 | ZAc 4,658.00 | 1.04M |
| 2026-07-24 | ZAc 4,759.00 | +1.26% | ZAc 4,709.00 | ZAc 4,846.00 | ZAc 4,700.00 | 779.17K |
| 2026-07-23 | ZAc 4,700.00 | -0.40% | ZAc 4,752.00 | ZAc 4,776.00 | ZAc 4,608.00 | 901.47K |
| 2026-07-22 | ZAc 4,719.00 | +0.92% | ZAc 4,710.00 | ZAc 4,719.00 | ZAc 4,606.50 | 237.38K |
| 2026-07-21 | ZAc 4,676.00 | 0.00% | ZAc 4,700.00 | ZAc 4,787.00 | ZAc 4,645.00 | 370.86K |
| 2026-07-20 | ZAc 4,676.00 | -1.06% | ZAc 4,883.00 | ZAc 4,862.00 | ZAc 4,664.00 | 329.53K |
| 2026-07-17 | ZAc 4,726.00 | -1.36% | ZAc 4,786.00 | ZAc 4,845.00 | ZAc 4,700.00 | 348.31K |
| 2026-07-16 | ZAc 4,791.00 | +2.55% | ZAc 4,679.00 | ZAc 4,791.00 | ZAc 4,617.00 | 693.35K |
| 2026-07-15 | ZAc 4,672.00 | +0.80% | ZAc 4,600.00 | ZAc 4,672.00 | ZAc 4,463.00 | 792.24K |
| 2026-07-14 | ZAc 4,635.00 | -1.76% | ZAc 4,750.00 | ZAc 4,739.00 | ZAc 4,575.00 | 879.40K |
| 2026-07-13 | ZAc 4,718.00 | 0.00% | ZAc 4,550.00 | ZAc 4,740.00 | ZAc 4,602.00 | 883.97K |
| 2026-07-10 | ZAc 4,718.00 | +2.90% | ZAc 4,500.00 | ZAc 4,718.00 | ZAc 4,500.00 | 1.33M |
| 2026-07-09 | ZAc 4,585.00 | -0.04% | ZAc 4,640.00 | ZAc 4,751.00 | ZAc 4,504.00 | 1.91M |
| 2026-07-08 | ZAc 4,587.00 | -3.82% | ZAc 4,669.00 | ZAc 4,710.00 | ZAc 4,392.00 | 1.83M |
| 2026-07-07 | ZAc 4,769.00 | +0.38% | ZAc 4,898.00 | ZAc 4,809.00 | ZAc 4,669.00 | 405.58K |
| 2026-07-06 | ZAc 4,751.00 | -4.02% | ZAc 5,020.00 | ZAc 5,019.00 | ZAc 4,751.00 | 522.91K |
| 2026-07-03 | ZAc 4,950.00 | +0.18% | ZAc 4,988.00 | ZAc 5,080.00 | ZAc 4,837.50 | 1.00M |
| 2026-07-02 | ZAc 4,941.00 | +7.16% | ZAc 4,640.00 | ZAc 5,133.00 | ZAc 4,602.00 | 1.25M |
| 2026-07-01 | ZAc 4,611.00 | +3.59% | ZAc 4,479.00 | ZAc 4,664.00 | ZAc 4,405.00 | 636.11K |
| 2026-06-30 | ZAc 4,451.00 | -3.85% | ZAc 4,618.00 | ZAc 4,618.00 | ZAc 4,375.00 | 829.57K |
| 2026-06-29 | ZAc 4,629.00 | +1.11% | ZAc 4,600.00 | ZAc 4,722.00 | ZAc 4,555.00 | 580.54K |
| 2026-06-26 | ZAc 4,578.00 | -3.70% | ZAc 4,911.00 | ZAc 4,814.00 | ZAc 4,537.00 | 1.50M |
| 2026-06-25 | ZAc 4,754.00 | -2.66% | ZAc 4,972.00 | ZAc 4,972.00 | ZAc 4,754.00 | 342.10K |
| 2026-06-24 | ZAc 4,884.00 | -3.11% | ZAc 5,041.00 | ZAc 5,088.00 | ZAc 4,788.00 | 789.14K |
| 2026-06-23 | ZAc 5,041.00 | -2.02% | ZAc 5,066.00 | ZAc 5,166.00 | ZAc 5,036.00 | 1.19M |
| 2026-06-22 | ZAc 5,145.00 | -2.92% | ZAc 5,300.00 | ZAc 5,324.00 | ZAc 5,112.00 | 436.33K |
| 2026-06-19 | ZAc 5,300.00 | +3.17% | ZAc 5,125.00 | ZAc 5,345.00 | ZAc 5,125.00 | 783.36K |
| 2026-06-18 | ZAc 5,137.00 | -0.12% | ZAc 5,151.00 | ZAc 5,250.00 | ZAc 5,118.00 | 383.93K |
| 2026-06-17 | ZAc 5,143.00 | -1.64% | ZAc 5,180.00 | ZAc 5,315.00 | ZAc 5,056.00 | 766.01K |
| 2026-06-15 | ZAc 5,229.00 | +0.31% | ZAc 5,213.00 | ZAc 5,327.00 | ZAc 5,118.00 | 739.20K |
| 2026-06-12 | ZAc 5,213.00 | +1.74% | ZAc 5,400.00 | ZAc 5,355.00 | ZAc 5,071.00 | 1.41M |
| 2026-06-11 | ZAc 5,124.00 | -6.67% | ZAc 5,500.00 | ZAc 5,502.00 | ZAc 5,124.00 | 721.43K |
| 2026-06-10 | ZAc 5,490.00 | +5.88% | ZAc 5,185.00 | ZAc 5,543.00 | ZAc 5,063.00 | 1.73M |
| 2026-06-09 | ZAc 5,185.00 | +0.72% | ZAc 5,303.00 | ZAc 5,240.00 | ZAc 5,151.00 | 759.50K |
| 2026-06-08 | ZAc 5,148.00 | +0.94% | ZAc 5,109.00 | ZAc 5,254.00 | ZAc 5,105.00 | 461.86K |
| 2026-06-05 | ZAc 5,100.00 | 0.00% | ZAc 5,080.00 | ZAc 5,153.00 | ZAc 5,060.00 | 684.05K |
| 2026-06-04 | ZAc 5,100.00 | 0.00% | ZAc 5,198.00 | ZAc 5,188.00 | ZAc 5,083.00 | 829.15K |
| 2026-06-03 | ZAc 5,100.00 | +1.94% | ZAc 5,085.00 | ZAc 5,168.00 | ZAc 4,965.00 | 752.33K |
| 2026-06-02 | ZAc 5,003.00 | +1.56% | ZAc 4,838.00 | ZAc 5,118.00 | ZAc 4,750.00 | 680.83K |
| 2026-06-01 | ZAc 4,926.00 | +1.11% | ZAc 4,875.00 | ZAc 4,986.00 | ZAc 4,832.00 | 2.54M |
| 2026-05-29 | ZAc 4,872.00 | -14.72% | ZAc 5,660.00 | ZAc 5,676.00 | ZAc 4,636.00 | 4.48M |
| 2026-05-28 | ZAc 5,713.00 | -3.68% | ZAc 5,922.00 | ZAc 5,860.00 | ZAc 5,669.00 | 462.24K |
| 2026-05-27 | ZAc 5,931.00 | +0.54% | ZAc 5,914.00 | ZAc 5,931.00 | ZAc 5,754.00 | 307.81K |
| 2026-05-26 | ZAc 5,899.00 | -0.71% | ZAc 5,984.00 | ZAc 6,012.00 | ZAc 5,865.00 | 432.49K |