Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,190.00
+4.00 (0.34%)
At close: Jan 9, 2026
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,138.00 | 1,168.00 | 1,092.00 | 1,128.00 | 1,128.00 | -0.88% | 417,586 |
| Dec 10, 2025 | 1,147.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.78% | 119,289 |
| Dec 9, 2025 | 1,168.00 | 1,168.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.88% | 1,887,093 |
| Dec 8, 2025 | 1,155.00 | 1,170.00 | 1,152.00 | 1,169.00 | 1,169.00 | 1.21% | 601,091 |
| Dec 5, 2025 | 1,146.00 | 1,155.00 | 1,146.00 | 1,155.00 | 1,155.00 | 0.43% | 3,606,404 |
| Dec 4, 2025 | 1,160.00 | 1,169.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 88,129 |
| Dec 3, 2025 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.35% | 23,317 |
| Dec 2, 2025 | 1,174.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 844,408 |
| Dec 1, 2025 | 1,148.00 | 1,199.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.35% | 199,112 |
| 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 |