Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,301.00
+16.00 (1.25%)
At close: Feb 25, 2026
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,175.00 | 1,187.00 | 1,172.00 | 1,186.00 | 1,186.00 | 0.94% | 46,065 |
| Jan 6, 2026 | 1,173.00 | 1,187.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.34% | 39,077 |
| Jan 5, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.60% | 14,350 |
| Jan 2, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 0.76% | 44,401 |
| Dec 31, 2025 | 1,189.00 | 1,189.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.29% | 15,590 |
| Dec 30, 2025 | 1,170.00 | 1,170.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | 14,408 |
| Dec 29, 2025 | 1,198.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.85% | 18,785 |
| Dec 24, 2025 | 1,189.00 | 1,190.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.68% | 19,068 |
| Dec 23, 2025 | 1,193.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.09% | 224,219 |
| Dec 22, 2025 | 1,193.00 | 1,193.00 | 1,154.00 | 1,193.00 | 1,193.00 | -0.33% | 50,796 |
| Dec 19, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.53% | 47,457 |
| Dec 18, 2025 | 1,156.00 | 1,198.00 | 1,154.00 | 1,179.00 | 1,179.00 | 1.64% | 1,728,198 |
| Dec 17, 2025 | 1,148.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | - | 12,196 |
| Dec 15, 2025 | 1,174.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,160.00 | - | 170,084 |
| Dec 12, 2025 | 1,147.00 | 1,169.00 | 1,147.00 | 1,160.00 | 1,160.00 | 2.84% | 36,440 |