Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,100.00
-14.00 (-1.26%)
Oct 21, 2025, 5:00 PM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,114.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.17% | 24,001 |
| Oct 20, 2025 | 1,116.00 | 1,120.00 | 1,085.00 | 1,113.00 | 1,113.00 | 1.55% | 119,833 |
| Oct 17, 2025 | 1,118.00 | 1,119.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.53% | 962,208 |
| Oct 16, 2025 | 1,086.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,113.00 | 2.58% | 440,310 |
| Oct 15, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.69% | 133,936 |
| Oct 14, 2025 | 1,100.00 | 1,118.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.18% | 107,467 |
| Oct 13, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.63% | 1,039,273 |
| Oct 10, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,109.00 | 1,109.00 | 0.73% | 23,025 |
| Oct 9, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.17% | 400 |
| Oct 8, 2025 | 1,090.00 | 1,125.00 | 1,073.00 | 1,114.00 | 1,114.00 | 1.83% | 96,682 |
| Oct 7, 2025 | 1,110.00 | 1,124.00 | 1,081.00 | 1,094.00 | 1,094.00 | -1.44% | 1,719,850 |
| Oct 6, 2025 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,110.00 | 4.03% | 224,731 |
| Oct 3, 2025 | 1,061.00 | 1,074.00 | 1,050.00 | 1,067.00 | 1,067.00 | 1.91% | 414,157 |
| Oct 2, 2025 | 1,043.00 | 1,070.00 | 1,037.00 | 1,047.00 | 1,047.00 | 0.87% | 128,866 |
| Oct 1, 2025 | 1,023.00 | 1,050.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.48% | 96,181 |
| Sep 30, 2025 | 1,036.00 | 1,036.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.78% | 52,490 |
| Sep 29, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.20% | 249,250 |
| Sep 26, 2025 | 1,036.00 | 1,036.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.58% | 66,944 |
| Sep 25, 2025 | 1,031.00 | 1,033.00 | 1,016.00 | 1,029.00 | 1,029.00 | -0.39% | 54,379 |
| Sep 23, 2025 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.78% | 72,881 |
| Sep 22, 2025 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.77% | 161,740 |
| Sep 19, 2025 | 1,011.00 | 1,033.00 | 1,011.00 | 1,033.00 | 1,033.00 | 0.19% | 49,726 |
| Sep 18, 2025 | 1,010.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,031.00 | 2.08% | 57,691 |
| 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 |