See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SPP.JSE stock page

SPAR Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-234,770.004,770.004,660.004,693.004,693.00201,812
2026-10-224,702.004,791.004,656.004,727.004,727.00323,593
2026-10-214,883.004,970.004,703.004,711.004,711.00596,284
2026-10-204,825.004,894.004,810.004,858.004,858.00330,878
2026-10-194,880.004,937.004,769.004,794.004,794.00553,159
2026-10-164,731.004,903.004,731.004,811.004,811.00681,013
2026-10-154,508.004,840.004,508.004,820.004,820.00876,049
2026-10-144,537.004,658.004,469.004,658.004,658.00802,729
2026-10-134,697.004,697.004,505.004,550.004,550.00668,156
2026-10-124,762.004,762.004,562.004,575.004,575.00517,542
2026-10-094,692.004,801.004,656.004,741.004,741.00644,299
2026-10-084,540.004,722.004,408.004,688.004,688.001,029,610
2026-10-074,475.004,613.004,412.004,554.004,554.001,087,072
2026-10-064,624.004,624.004,416.004,619.004,619.001,357,009
2026-10-054,362.004,747.004,362.004,554.004,554.001,368,366
2026-10-024,493.004,493.004,315.004,320.004,320.00875,357
2026-10-014,170.004,499.004,170.004,396.004,396.003,344,576
2026-09-304,284.004,284.004,140.004,207.004,207.001,376,992
2026-09-294,550.004,720.004,206.004,206.004,206.001,979,612
2026-09-284,453.004,720.004,424.004,580.004,580.002,526,978
2026-09-254,475.004,700.004,391.004,544.004,544.002,228,320
2026-09-234,510.004,574.004,407.004,409.004,409.002,104,659
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-07225.0000 ZAC
2022-06-29175.0000 ZAC
2021-12-08536.0000 ZAC
2021-06-09280.0000 ZAC
2020-12-09665.0000 ZAC
2020-06-10200.0000 ZAC
2019-12-04516.0000 ZAC
2019-06-05284.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.