Spur Corporation Limited SUR
JSE · South Africa · Consumer Non-Durables
ZAc 4,300.00-37.00 (-0.85%)
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 4,300.00 | -0.85% | ZAc 4,489.00 | ZAc 4,490.00 | ZAc 4,300.00 | 34.49K |
| 2026-09-30 | ZAc 4,337.00 | -0.05% | ZAc 4,321.00 | ZAc 4,388.00 | ZAc 4,315.00 | 13.39K |
| 2026-09-29 | ZAc 4,339.00 | +0.91% | ZAc 4,400.00 | ZAc 4,400.00 | ZAc 4,305.00 | 23.48K |
| 2026-09-28 | ZAc 4,300.00 | -1.15% | ZAc 4,301.00 | ZAc 4,500.00 | ZAc 4,300.00 | 41.92K |
| 2026-09-25 | ZAc 4,350.00 | 0.00% | ZAc 4,356.00 | ZAc 4,356.00 | ZAc 4,300.00 | 4.98K |
| 2026-09-23 | ZAc 4,350.00 | +2.23% | ZAc 4,301.00 | ZAc 4,350.00 | ZAc 4,135.00 | 750.36K |
| 2026-09-22 | ZAc 4,255.00 | -1.05% | ZAc 4,253.00 | ZAc 4,255.00 | ZAc 4,253.00 | 2.49K |
| 2026-09-21 | ZAc 4,300.00 | -1.06% | ZAc 4,295.00 | ZAc 4,387.00 | ZAc 4,215.00 | 23.73K |
| 2026-09-18 | ZAc 4,346.00 | +2.23% | ZAc 4,281.00 | ZAc 4,346.00 | ZAc 4,280.00 | 34.66K |
| 2026-09-17 | ZAc 4,251.00 | +0.02% | ZAc 4,251.00 | ZAc 4,251.00 | ZAc 4,250.00 | 9.04K |
| 2026-09-16 | ZAc 4,250.00 | -0.02% | ZAc 4,281.00 | ZAc 4,281.00 | ZAc 4,250.00 | 15.46K |
| 2026-09-15 | ZAc 4,251.00 | +0.02% | ZAc 4,300.00 | ZAc 4,344.00 | ZAc 4,251.00 | 5.35K |
| 2026-09-14 | ZAc 4,250.00 | +1.14% | ZAc 4,279.00 | ZAc 4,279.00 | ZAc 4,215.00 | 248.81K |
| 2026-09-11 | ZAc 4,202.00 | -2.28% | ZAc 4,251.00 | ZAc 4,256.00 | ZAc 4,202.00 | 445.11K |
| 2026-09-10 | ZAc 4,300.00 | -0.14% | ZAc 4,399.00 | ZAc 4,399.00 | ZAc 4,258.00 | 150.10K |
| 2026-09-09 | ZAc 4,306.00 | -3.99% | ZAc 4,399.00 | ZAc 4,436.00 | ZAc 4,200.00 | 78.45K |
| 2026-09-08 | ZAc 4,485.00 | -0.33% | ZAc 4,474.00 | ZAc 4,498.00 | ZAc 4,400.00 | 123.26K |
| 2026-09-07 | ZAc 4,500.00 | +1.56% | ZAc 4,429.00 | ZAc 4,500.00 | ZAc 4,428.00 | 49.23K |
| 2026-09-04 | ZAc 4,431.00 | -1.53% | ZAc 4,500.00 | ZAc 4,530.00 | ZAc 4,430.00 | 172.25K |
| 2026-09-03 | ZAc 4,500.00 | +0.22% | ZAc 4,450.00 | ZAc 4,500.00 | ZAc 4,450.00 | 40.03K |
| 2026-09-02 | ZAc 4,490.00 | -0.22% | ZAc 4,475.00 | ZAc 4,500.00 | ZAc 4,450.00 | 42.18K |
| 2026-09-01 | ZAc 4,500.00 | 0.00% | ZAc 4,500.00 | ZAc 4,600.00 | ZAc 4,475.00 | 51.82K |
| 2026-08-31 | ZAc 4,500.00 | +1.56% | ZAc 4,431.00 | ZAc 4,523.00 | ZAc 4,431.00 | 102.52K |
| 2026-08-28 | ZAc 4,431.00 | -1.53% | ZAc 4,549.00 | ZAc 4,549.00 | ZAc 4,431.00 | 8.13K |
| 2026-08-27 | ZAc 4,500.00 | +1.58% | ZAc 4,401.00 | ZAc 4,500.00 | ZAc 4,300.00 | 10.65K |
| 2026-08-26 | ZAc 4,430.00 | -0.34% | ZAc 4,532.00 | ZAc 4,551.00 | ZAc 4,430.00 | 8.38K |
| 2026-08-25 | ZAc 4,445.00 | +0.34% | ZAc 4,400.00 | ZAc 4,899.00 | ZAc 4,308.00 | 98.76K |
| 2026-08-24 | ZAc 4,430.00 | -1.14% | ZAc 4,500.00 | ZAc 4,700.00 | ZAc 4,346.00 | 723.40K |
| 2026-08-21 | ZAc 4,481.00 | +4.21% | ZAc 4,273.00 | ZAc 4,499.00 | ZAc 4,273.00 | 3.44K |
| 2026-08-20 | ZAc 4,300.00 | +6.17% | ZAc 4,198.00 | ZAc 4,300.00 | ZAc 4,096.00 | 14.12K |
| 2026-08-19 | ZAc 4,050.00 | -0.27% | ZAc 4,060.00 | ZAc 4,149.00 | ZAc 4,050.00 | 8.24K |
| 2026-08-18 | ZAc 4,061.00 | -0.78% | ZAc 4,050.00 | ZAc 4,152.00 | ZAc 4,050.00 | 25.57K |
| 2026-08-17 | ZAc 4,093.00 | -1.37% | ZAc 4,069.00 | ZAc 4,136.00 | ZAc 3,975.00 | 32.44K |
| 2026-08-14 | ZAc 4,150.00 | +1.62% | ZAc 4,084.00 | ZAc 4,152.00 | ZAc 4,044.00 | 16.75K |
| 2026-08-13 | ZAc 4,084.00 | -0.39% | ZAc 4,065.00 | ZAc 4,100.00 | ZAc 4,065.00 | 82.59K |
| 2026-08-12 | ZAc 4,100.00 | -0.92% | ZAc 4,100.00 | ZAc 4,194.00 | ZAc 4,097.00 | 15.11K |
| 2026-08-11 | ZAc 4,138.00 | +0.93% | ZAc 4,141.00 | ZAc 4,150.00 | ZAc 4,042.00 | 13.08K |
| 2026-08-07 | ZAc 4,100.00 | 0.00% | ZAc 4,150.00 | ZAc 4,200.00 | ZAc 3,980.00 | 390.81K |
| 2026-08-06 | ZAc 4,100.00 | -0.15% | ZAc 4,200.00 | ZAc 4,260.00 | ZAc 4,100.00 | 48.90K |
| 2026-08-05 | ZAc 4,106.00 | -0.10% | ZAc 4,150.00 | ZAc 4,150.00 | ZAc 4,106.00 | 9.64K |
| 2026-08-04 | ZAc 4,110.00 | -0.96% | ZAc 4,151.00 | ZAc 4,286.00 | ZAc 4,110.00 | 39.03K |
| 2026-08-03 | ZAc 4,150.00 | -0.91% | ZAc 4,200.00 | ZAc 4,251.00 | ZAc 4,150.00 | 40.26K |
| 2026-07-31 | ZAc 4,188.00 | +2.87% | ZAc 4,006.00 | ZAc 4,188.00 | ZAc 4,006.00 | 74.65K |
| 2026-07-30 | ZAc 4,071.00 | +0.25% | ZAc 4,007.00 | ZAc 4,116.00 | ZAc 4,061.00 | 23.82K |
| 2026-07-29 | ZAc 4,061.00 | -0.95% | ZAc 4,119.00 | ZAc 4,173.00 | ZAc 4,061.00 | 4.13K |
| 2026-07-28 | ZAc 4,100.00 | +0.79% | ZAc 4,215.00 | ZAc 4,193.00 | ZAc 4,061.00 | 361.35K |
| 2026-07-27 | ZAc 4,068.00 | -0.78% | ZAc 4,081.00 | ZAc 4,360.00 | ZAc 4,061.00 | 6.86K |
| 2026-07-24 | ZAc 4,100.00 | 0.00% | ZAc 4,100.00 | ZAc 4,200.00 | ZAc 4,020.00 | 155.76K |
| 2026-07-23 | ZAc 4,100.00 | -2.33% | ZAc 4,082.00 | ZAc 4,200.00 | ZAc 4,058.00 | 474.62K |
| 2026-07-22 | ZAc 4,198.00 | +1.87% | ZAc 4,194.00 | ZAc 4,198.00 | ZAc 4,021.00 | 88.48K |
| 2026-07-21 | ZAc 4,121.00 | +0.54% | ZAc 4,001.00 | ZAc 4,193.00 | ZAc 4,120.00 | 22.08K |
| 2026-07-20 | ZAc 4,099.00 | -1.23% | ZAc 4,193.00 | ZAc 4,132.00 | ZAc 4,025.00 | 7.15K |
| 2026-07-17 | ZAc 4,150.00 | +3.75% | ZAc 4,119.00 | ZAc 4,194.00 | ZAc 4,119.00 | 16.19K |
| 2026-07-16 | ZAc 4,000.00 | -3.85% | ZAc 4,120.00 | ZAc 4,150.00 | ZAc 4,000.00 | 2.61K |
| 2026-07-15 | ZAc 4,160.00 | -0.95% | ZAc 4,192.00 | ZAc 4,219.00 | ZAc 4,122.00 | 37.01K |
| 2026-07-14 | ZAc 4,200.00 | -1.18% | ZAc 4,249.00 | ZAc 4,352.00 | ZAc 4,126.00 | 48.75K |
| 2026-07-13 | ZAc 4,250.00 | +1.38% | ZAc 4,117.00 | ZAc 4,250.00 | ZAc 4,117.00 | 516 |
| 2026-07-10 | ZAc 4,192.00 | -0.19% | ZAc 4,202.00 | ZAc 4,288.00 | ZAc 4,192.00 | 14.45K |
| 2026-07-09 | ZAc 4,200.00 | -0.26% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,127.00 | 9.27K |
| 2026-07-08 | ZAc 4,211.00 | +3.69% | ZAc 4,213.00 | ZAc 4,213.00 | ZAc 4,097.00 | 6.53K |
| 2026-07-07 | ZAc 4,061.00 | -1.00% | ZAc 4,078.00 | ZAc 4,190.00 | ZAc 4,055.00 | 9.81K |
| 2026-07-06 | ZAc 4,102.00 | -0.92% | ZAc 4,206.00 | ZAc 4,246.00 | ZAc 4,010.00 | 10.88K |
| 2026-07-03 | ZAc 4,140.00 | -1.00% | ZAc 4,200.00 | ZAc 4,219.00 | ZAc 4,140.00 | 7.21K |
| 2026-07-02 | ZAc 4,182.00 | -3.86% | ZAc 4,188.00 | ZAc 4,220.00 | ZAc 4,171.00 | 12.40K |
| 2026-07-01 | ZAc 4,350.00 | +0.93% | ZAc 4,390.00 | ZAc 4,275.00 | ZAc 4,120.00 | 32.77K |
| 2026-06-30 | ZAc 4,310.00 | +2.62% | ZAc 4,299.00 | ZAc 4,310.00 | ZAc 4,145.00 | 23.36K |
| 2026-06-29 | ZAc 4,200.00 | +0.70% | ZAc 4,094.00 | ZAc 4,214.00 | ZAc 4,043.00 | 3.64K |
| 2026-06-26 | ZAc 4,171.00 | +3.22% | ZAc 4,049.00 | ZAc 4,171.00 | ZAc 4,049.00 | 7.33K |
| 2026-06-25 | ZAc 4,041.00 | +2.05% | ZAc 4,030.00 | ZAc 4,050.00 | ZAc 3,959.00 | 10.63K |
| 2026-06-24 | ZAc 3,960.00 | -4.12% | ZAc 4,182.00 | ZAc 4,182.00 | ZAc 3,960.00 | 18.79K |
| 2026-06-23 | ZAc 4,130.00 | -2.25% | ZAc 4,220.00 | ZAc 4,280.00 | ZAc 4,130.00 | 89.87K |
| 2026-06-22 | ZAc 4,225.00 | +0.24% | ZAc 4,290.00 | ZAc 4,294.00 | ZAc 4,225.00 | 25.68K |
| 2026-06-19 | ZAc 4,215.00 | -0.24% | ZAc 4,299.00 | ZAc 4,300.00 | ZAc 4,215.00 | 21.58K |
| 2026-06-18 | ZAc 4,225.00 | -1.29% | ZAc 4,227.00 | ZAc 4,300.00 | ZAc 4,211.00 | 65.76K |
| 2026-06-17 | ZAc 4,280.00 | +2.49% | ZAc 4,249.00 | ZAc 4,300.00 | ZAc 4,203.00 | 19.48K |
| 2026-06-15 | ZAc 4,176.00 | -0.69% | ZAc 4,249.00 | ZAc 4,249.00 | ZAc 4,176.00 | 1.04K |
| 2026-06-12 | ZAc 4,205.00 | +3.06% | ZAc 4,100.00 | ZAc 4,261.00 | ZAc 4,100.00 | 3.45K |
| 2026-06-11 | ZAc 4,080.00 | -2.76% | ZAc 4,195.00 | ZAc 4,266.00 | ZAc 4,080.00 | 18.33K |
| 2026-06-10 | ZAc 4,196.00 | -0.12% | ZAc 4,200.00 | ZAc 4,201.00 | ZAc 4,195.00 | 233.79K |
| 2026-06-09 | ZAc 4,201.00 | -1.32% | ZAc 4,150.00 | ZAc 4,262.00 | ZAc 4,150.00 | 153.17K |
| 2026-06-08 | ZAc 4,257.00 | +1.07% | ZAc 4,176.00 | ZAc 4,262.00 | ZAc 4,176.00 | 24.11K |
| 2026-06-05 | ZAc 4,212.00 | -0.19% | ZAc 4,176.00 | ZAc 4,212.00 | ZAc 4,107.00 | 57.02K |
| 2026-06-04 | ZAc 4,220.00 | +0.48% | ZAc 4,288.00 | ZAc 4,288.00 | ZAc 4,175.00 | 135.46K |
| 2026-06-03 | ZAc 4,200.00 | 0.00% | ZAc 4,290.00 | ZAc 4,289.00 | ZAc 4,200.00 | 21.59K |
| 2026-06-02 | ZAc 4,200.00 | +0.60% | ZAc 4,300.00 | ZAc 4,300.00 | ZAc 4,200.00 | 5.50K |
| 2026-06-01 | ZAc 4,175.00 | -3.58% | ZAc 4,255.00 | ZAc 4,400.00 | ZAc 4,175.00 | 19.33K |
| 2026-05-29 | ZAc 4,330.00 | -0.07% | ZAc 4,400.00 | ZAc 4,549.00 | ZAc 4,330.00 | 13.35K |
| 2026-05-28 | ZAc 4,333.00 | -0.09% | ZAc 4,337.00 | ZAc 4,549.00 | ZAc 4,330.00 | 314 |
| 2026-05-27 | ZAc 4,337.00 | +0.51% | ZAc 4,315.00 | ZAc 4,338.00 | ZAc 4,300.00 | 66.87K |
| 2026-05-26 | ZAc 4,315.00 | -3.45% | ZAc 4,469.00 | ZAc 4,469.00 | ZAc 4,315.00 | 5.84K |