Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,105.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,065.10 | 252,420 |
| 2025-11-05 | 1,107.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,066.07 | 477,330 |
| 2025-11-04 | 1,139.00 | 1,149.00 | 1,133.00 | 1,133.00 | 1,056.79 | 234,128 |
| 2025-11-03 | 1,139.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,071.71 | 226,158 |
| 2025-10-31 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,063.32 | 59,000 |
| 2025-10-30 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,049.33 | 5,090,347 |
| 2025-10-29 | 1,129.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,044.66 | 121,358 |
| 2025-10-28 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,053.06 | 48,320 |
| 2025-10-27 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,049.33 | 787,259 |
| 2025-10-24 | 1,125.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,053.99 | 129,771 |
| 2025-10-23 | 1,086.00 | 1,125.00 | 1,086.00 | 1,125.00 | 1,049.33 | 331,961 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 44.5740 ZAC |
| 2025-11-05 | 41.5870 ZAC |
| 2025-06-11 | 41.7415 ZAC |
| 2024-11-13 | 39.5288 ZAC |
| 2024-06-12 | 40.5333 ZAC |
| 2023-11-15 | 38.3254 ZAC |
| 2023-06-07 | 38.8362 ZAC |
| 2022-11-09 | 37.1351 ZAC |
| 2022-06-14 | 35.1925 ZAC |
| 2021-11-17 | 33.0592 ZAC |
| 2021-06-02 | 29.3599 ZAC |
| 2020-11-18 | 29.3446 ZAC |
| 2020-06-03 | 47.0176 ZAC |
| 2019-11-06 | 44.6399 ZAC |
| 2019-06-05 | 44.6908 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.