Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,197.00
+18.00 (1.53%)
At close: Dec 19, 2025
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |