Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,150.00
+4.00 (0.35%)
At close: Nov 28, 2025
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,148.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.35% | 52,862 |
| Nov 27, 2025 | 1,143.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.35% | 21,206 |
| Nov 26, 2025 | 1,149.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.70% | 46,955 |
| Nov 25, 2025 | 1,150.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.70% | 129,195 |
| Nov 24, 2025 | 1,144.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.62% | 99,346 |
| Nov 21, 2025 | 1,135.00 | 1,149.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 490,150 |
| Nov 20, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1.34% | 1,299,735 |
| Nov 19, 2025 | 1,100.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | -0.36% | 70,585 |
| Nov 18, 2025 | 1,109.00 | 1,129.00 | 1,101.00 | 1,124.00 | 1,124.00 | 1.26% | 77,236 |
| Nov 17, 2025 | 1,109.00 | 1,129.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 205,943 |
| Nov 14, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 196,897 |
| Nov 13, 2025 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 658,013 |
| Nov 12, 2025 | 1,090.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.46% | 7,873,266 |
| Nov 11, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.18% | 314,893 |
| Nov 10, 2025 | 1,102.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 35,352 |
| Nov 7, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 1,432,701 |
| Nov 6, 2025 | 1,105.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.09% | 252,420 |
| Nov 5, 2025 | 1,107.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.82% | 477,330 |
| Nov 4, 2025 | 1,139.00 | 1,149.00 | 1,133.00 | 1,133.00 | 1,091.41 | -1.39% | 234,128 |
| Nov 3, 2025 | 1,139.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,106.83 | 0.79% | 226,158 |
| Oct 31, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,098.16 | 1.33% | 59,000 |
| Oct 30, 2025 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,083.71 | 0.45% | 5,090,347 |
| Oct 29, 2025 | 1,129.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,078.89 | -0.80% | 121,358 |
| Oct 28, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,087.56 | 0.36% | 48,320 |
| Oct 27, 2025 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,083.71 | -0.44% | 787,259 |
| Oct 24, 2025 | 1,125.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,088.52 | 0.44% | 129,771 |
| Oct 23, 2025 | 1,086.00 | 1,125.00 | 1,086.00 | 1,125.00 | 1,083.71 | 1.72% | 331,961 |
| Oct 22, 2025 | 1,115.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,065.40 | 0.55% | 48,592 |
| Oct 21, 2025 | 1,114.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,059.62 | -1.26% | 24,001 |
| Oct 20, 2025 | 1,116.00 | 1,120.00 | 1,085.00 | 1,114.00 | 1,073.11 | 1.55% | 119,833 |
| Oct 17, 2025 | 1,118.00 | 1,119.00 | 1,096.00 | 1,097.00 | 1,056.73 | -1.44% | 962,208 |
| Oct 16, 2025 | 1,086.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,072.15 | 2.58% | 440,310 |
| Oct 15, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,045.17 | -2.60% | 133,936 |
| Oct 14, 2025 | 1,100.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,073.11 | 1.27% | 107,467 |
| Oct 13, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,059.62 | -0.99% | 1,039,273 |
| Oct 10, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,111.00 | 1,070.22 | 0.91% | 23,025 |
| Oct 9, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,060.59 | -1.26% | 400 |
| Oct 8, 2025 | 1,090.00 | 1,125.00 | 1,073.00 | 1,115.00 | 1,074.07 | 1.73% | 96,682 |
| Oct 7, 2025 | 1,110.00 | 1,124.00 | 1,081.00 | 1,096.00 | 1,055.77 | -1.26% | 1,719,850 |
| Oct 6, 2025 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,069.26 | 4.23% | 224,731 |
| Oct 3, 2025 | 1,061.00 | 1,074.00 | 1,050.00 | 1,065.00 | 1,025.91 | 1.43% | 414,157 |
| Oct 2, 2025 | 1,043.00 | 1,070.00 | 1,037.00 | 1,050.00 | 1,011.46 | 1.35% | 128,866 |
| Oct 1, 2025 | 1,023.00 | 1,050.00 | 1,023.00 | 1,036.00 | 997.97 | 0.19% | 96,181 |
| Sep 30, 2025 | 1,036.00 | 1,036.00 | 1,025.00 | 1,034.00 | 996.05 | 0.88% | 52,490 |
| Sep 29, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 987.38 | - | 249,250 |
| Sep 26, 2025 | 1,036.00 | 1,036.00 | 1,020.00 | 1,025.00 | 987.38 | -0.49% | 66,944 |
| Sep 25, 2025 | 1,031.00 | 1,033.00 | 1,016.00 | 1,030.00 | 992.19 | -0.29% | 54,379 |
| Sep 23, 2025 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 995.08 | 0.78% | 72,881 |
| Sep 22, 2025 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 987.38 | -0.77% | 161,740 |
| Sep 19, 2025 | 1,011.00 | 1,033.00 | 1,011.00 | 1,033.00 | 995.08 | 0.19% | 49,726 |