Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,011.00
+1.00 (0.10%)
Sep 18, 2025, 11:41 AM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,011.00 | 0.10% | 7,120 |
| Sep 17, 2025 | 1,020.00 | 1,031.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.40% | 39,443 |
| Sep 16, 2025 | 1,025.00 | 1,034.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.95% | 16,483 |
| Sep 15, 2025 | 1,035.00 | 1,035.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.10% | 46,763 |
| Sep 12, 2025 | 1,007.00 | 1,030.00 | 1,003.00 | 1,027.00 | 1,027.00 | 1.68% | 265,666 |
| Sep 11, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 31,855 |
| Sep 10, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.29% | 41,264 |
| Sep 9, 2025 | 1,013.00 | 1,030.00 | 1,013.00 | 1,023.00 | 1,023.00 | 1.69% | 231,526 |
| Sep 8, 2025 | 1,020.00 | 1,029.00 | 1,000.00 | 1,006.00 | 1,006.00 | -2.04% | 73,652 |
| Sep 5, 2025 | 1,025.00 | 1,027.00 | 1,023.00 | 1,027.00 | 1,027.00 | - | 124,482 |
| Sep 4, 2025 | 1,005.00 | 1,030.00 | 1,005.00 | 1,027.00 | 1,027.00 | 1.68% | 171,370 |
| Sep 3, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.66% | 90,265 |
| Sep 2, 2025 | 1,008.00 | 1,031.00 | 1,006.00 | 1,027.00 | 1,027.00 | -0.29% | 129,080 |
| Sep 1, 2025 | 1,017.00 | 1,035.00 | 1,007.00 | 1,030.00 | 1,030.00 | 0.59% | 85,059 |
| Aug 29, 2025 | 1,021.00 | 1,030.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.19% | 70,048 |
| Aug 28, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.10% | 310,477 |
| Aug 27, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 74,612 |
| Aug 26, 2025 | 1,030.00 | 1,030.00 | 1,021.00 | 1,026.00 | 1,026.00 | -1.35% | 29,892 |
| Aug 25, 2025 | 1,021.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.06% | 82,920 |
| Aug 22, 2025 | 1,001.00 | 1,030.00 | 1,001.00 | 1,019.00 | 1,019.00 | -1.26% | 1,085,220 |
| Aug 21, 2025 | 1,039.00 | 1,040.00 | 1,021.00 | 1,032.00 | 1,032.00 | 1.67% | 39,365 |
| Aug 20, 2025 | 1,034.00 | 1,040.00 | 1,013.00 | 1,015.00 | 1,015.00 | -2.40% | 55,102 |
| Aug 19, 2025 | 1,008.00 | 1,040.00 | 1,008.00 | 1,040.00 | 1,040.00 | -0.29% | 6,384 |
| Aug 18, 2025 | 1,050.00 | 1,050.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.67% | 65,805 |
| Aug 15, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 3.14% | 122,646 |
| Aug 14, 2025 | 1,008.00 | 1,020.00 | 981.00 | 1,018.00 | 1,018.00 | 0.69% | 91,620 |
| Aug 13, 2025 | 1,020.00 | 1,020.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.84% | 1,723,583 |
| Aug 12, 2025 | 1,027.00 | 1,030.00 | 1,022.00 | 1,030.00 | 1,030.00 | 1.98% | 44,869 |
| Aug 11, 2025 | 1,001.00 | 1,029.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.90% | 65,607 |
| Aug 8, 2025 | 1,024.00 | 1,024.00 | 995.00 | 1,001.00 | 1,001.00 | 0.20% | 2,030,737 |
| Aug 7, 2025 | 986.00 | 1,001.00 | 986.00 | 999.00 | 999.00 | 0.40% | 519,171 |
| Aug 6, 2025 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -0.80% | 1,149,922 |
| Aug 5, 2025 | 1,019.00 | 1,029.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.15% | 596,929 |
| Aug 4, 2025 | 1,024.00 | 1,025.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.39% | 101,282 |
| Aug 1, 2025 | 1,031.00 | 1,031.00 | 1,027.00 | 1,029.00 | 1,029.00 | 0.10% | 100,676 |
| Jul 31, 2025 | 1,025.00 | 1,028.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.49% | 116,114 |
| Jul 30, 2025 | 1,028.00 | 1,031.00 | 1,021.00 | 1,023.00 | 1,023.00 | 2.30% | 339,904 |
| Jul 29, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.38% | 79,728 |
| Jul 28, 2025 | 997.00 | 1,016.00 | 997.00 | 1,014.00 | 1,014.00 | -0.10% | 113,172 |
| Jul 25, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 8,276 |
| Jul 24, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.39% | 33,786 |
| Jul 23, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,019.00 | 1,019.00 | -0.49% | 59,287 |
| Jul 22, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 387,036 |
| Jul 21, 2025 | 1,010.00 | 1,025.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.40% | 136,337 |
| Jul 18, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.10% | 25,498 |
| Jul 17, 2025 | 1,029.00 | 1,029.00 | 1,001.00 | 1,011.00 | 1,011.00 | -1.75% | 36,131 |
| Jul 16, 2025 | 1,010.00 | 1,029.00 | 1,000.00 | 1,029.00 | 1,029.00 | 1.88% | 61,808 |
| Jul 15, 2025 | 1,017.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 71,609 |
| Jul 14, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.39% | 2,750 |
| Jul 11, 2025 | 1,001.00 | 1,018.00 | 1,001.00 | 1,016.00 | 1,016.00 | -0.20% | 34,001 |