Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,230.00
+20.00 (1.65%)
At close: Mar 18, 2026
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,249.00 | 1,250.00 | 1,207.00 | 1,230.00 | 1,230.00 | 1.65% | 128,846 |
| Mar 17, 2026 | 1,216.00 | 1,237.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.50% | 36,173 |
| Mar 16, 2026 | 1,201.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,204.00 | 0.33% | 495,970 |
| Mar 13, 2026 | 1,195.00 | 1,211.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.42% | 241,946 |
| Mar 12, 2026 | 1,201.00 | 1,225.00 | 1,181.00 | 1,195.00 | 1,195.00 | -2.45% | 268,778 |
| Mar 11, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 102,350 |
| Mar 10, 2026 | 1,205.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | 1.39% | 605,658 |
| Mar 9, 2026 | 1,250.00 | 1,267.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.70% | 410,949 |
| Mar 6, 2026 | 1,260.00 | 1,261.00 | 1,254.00 | 1,259.00 | 1,259.00 | -0.08% | 3,681,920 |
| Mar 5, 2026 | 1,275.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 283,233 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.54% | 68,249 |
| Mar 3, 2026 | 1,256.00 | 1,338.00 | 1,256.00 | 1,295.00 | 1,295.00 | - | 568,878 |
| Mar 2, 2026 | 1,296.00 | 1,317.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.69% | 228,744 |
| Feb 27, 2026 | 1,304.00 | 1,310.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.69% | 57,522 |
| Feb 26, 2026 | 1,295.00 | 1,313.00 | 1,285.00 | 1,313.00 | 1,313.00 | 0.92% | 388,140 |
| Feb 25, 2026 | 1,268.00 | 1,301.00 | 1,265.00 | 1,301.00 | 1,301.00 | 1.25% | 400,482 |
| Feb 24, 2026 | 1,335.00 | 1,337.00 | 1,280.00 | 1,285.00 | 1,285.00 | -4.81% | 1,238,373 |
| Feb 23, 2026 | 1,275.00 | 1,350.00 | 1,265.00 | 1,350.00 | 1,350.00 | 6.30% | 787,331 |
| Feb 20, 2026 | 1,272.00 | 1,298.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.24% | 583,492 |
| Feb 19, 2026 | 1,258.00 | 1,274.00 | 1,258.00 | 1,267.00 | 1,267.00 | 0.08% | 2,263,267 |
| Feb 18, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,266.00 | - | 699,602 |
| Feb 17, 2026 | 1,279.00 | 1,280.00 | 1,252.00 | 1,266.00 | 1,266.00 | 0.48% | 66,508 |
| Feb 16, 2026 | 1,276.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.69% | 2,056,583 |
| Feb 13, 2026 | 1,254.00 | 1,254.00 | 1,229.00 | 1,239.00 | 1,239.00 | 1.14% | 64,931 |
| Feb 12, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.33% | 427,036 |
| Feb 11, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,229.00 | 1,229.00 | 1.49% | 44,645 |
| Feb 10, 2026 | 1,220.00 | 1,235.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.74% | 71,105 |
| Feb 9, 2026 | 1,200.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 256,155 |
| Feb 6, 2026 | 1,200.00 | 1,205.00 | 1,186.00 | 1,205.00 | 1,205.00 | 0.08% | 165,253 |
| Feb 5, 2026 | 1,202.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.17% | 119,613 |
| Feb 4, 2026 | 1,194.00 | 1,202.00 | 1,194.00 | 1,202.00 | 1,202.00 | 1.43% | 269,495 |
| Feb 3, 2026 | 1,185.00 | 1,208.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.34% | 183,771 |
| Feb 2, 2026 | 1,214.00 | 1,214.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.34% | 6,465 |
| Jan 30, 2026 | 1,165.00 | 1,186.00 | 1,161.00 | 1,185.00 | 1,185.00 | 0.42% | 658,221 |
| Jan 29, 2026 | 1,189.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 11,391 |
| Jan 28, 2026 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | 0.43% | 67,157 |
| Jan 27, 2026 | 1,190.00 | 1,197.00 | 1,161.00 | 1,175.00 | 1,175.00 | - | 110,982 |
| Jan 26, 2026 | 1,184.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.01% | 176,512 |
| Jan 23, 2026 | 1,180.00 | 1,191.00 | 1,160.00 | 1,187.00 | 1,187.00 | 0.59% | 59,289 |
| Jan 22, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.60% | 65,110 |
| Jan 21, 2026 | 1,180.00 | 1,180.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.01% | 31,288 |
| Jan 20, 2026 | 1,173.00 | 1,188.00 | 1,172.00 | 1,185.00 | 1,185.00 | 1.11% | 72,891 |
| Jan 19, 2026 | 1,174.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 21,376 |
| Jan 16, 2026 | 1,219.00 | 1,219.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.62% | 17,887 |
| Jan 15, 2026 | 1,215.00 | 1,219.00 | 1,199.00 | 1,216.00 | 1,216.00 | -0.98% | 265,425 |
| Jan 14, 2026 | 1,185.00 | 1,241.00 | 1,185.00 | 1,228.00 | 1,228.00 | 2.42% | 55,994 |
| Jan 13, 2026 | 1,200.00 | 1,210.00 | 1,191.00 | 1,199.00 | 1,199.00 | 1.10% | 86,488 |
| Jan 12, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.34% | 58,811 |
| Jan 9, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.34% | 40,070 |
| Jan 8, 2026 | 1,176.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | - | 249,095 |