Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,268.00
-45.00 (-3.43%)
Oct 19, 2026, 4:21 PM SAST
Spear Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,375.00 | 1,404.00 | 1,268.00 | 1,268.00 | 1,268.00 | -3.43% | 106,283 |
| Oct 16, 2026 | 1,328.00 | 1,339.00 | 1,295.00 | 1,313.00 | 1,313.00 | -0.68% | 76,381 |
| Oct 15, 2026 | 1,398.00 | 1,398.00 | 1,283.00 | 1,322.00 | 1,322.00 | -0.97% | 185,869 |
| Oct 14, 2026 | 1,295.00 | 1,349.00 | 1,295.00 | 1,335.00 | 1,335.00 | 2.46% | 236,260 |
| Oct 13, 2026 | 1,307.00 | 1,320.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.01% | 3,533,244 |
| Oct 12, 2026 | 1,280.00 | 1,310.00 | 1,279.00 | 1,290.00 | 1,290.00 | 0.78% | 37,769 |
| Oct 9, 2026 | 1,276.00 | 1,290.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.39% | 15,768 |
| Oct 8, 2026 | 1,287.00 | 1,287.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.39% | 761,063 |
| Oct 7, 2026 | 1,274.00 | 1,293.00 | 1,260.00 | 1,293.00 | 1,293.00 | 1.33% | 719,333 |
| Oct 6, 2026 | 1,278.00 | 1,292.00 | 1,267.00 | 1,276.00 | 1,276.00 | -1.01% | 83,537 |
| Oct 5, 2026 | 1,263.00 | 1,289.00 | 1,263.00 | 1,289.00 | 1,289.00 | 1.82% | 374,895 |
| Oct 2, 2026 | 1,278.00 | 1,295.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.08% | 501,127 |
| Oct 1, 2026 | 1,275.00 | 1,277.00 | 1,251.00 | 1,265.00 | 1,265.00 | -1.17% | 1,040,268 |
| Sep 30, 2026 | 1,286.00 | 1,289.00 | 1,262.00 | 1,280.00 | 1,280.00 | 0.39% | 443,468 |
| Sep 29, 2026 | 1,275.00 | 1,289.00 | 1,262.00 | 1,275.00 | 1,275.00 | - | 143,238 |
| Sep 28, 2026 | 1,309.00 | 1,309.00 | 1,238.00 | 1,275.00 | 1,275.00 | -0.39% | 90,022 |
| Sep 25, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.23% | 122,895 |
| Sep 23, 2026 | 1,310.00 | 1,310.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.08% | 57,760 |
| Sep 22, 2026 | 1,269.00 | 1,291.00 | 1,264.00 | 1,278.00 | 1,278.00 | 0.24% | 153,482 |
| Sep 21, 2026 | 1,262.00 | 1,289.00 | 1,262.00 | 1,275.00 | 1,275.00 | 0.08% | 316,552 |
| Sep 18, 2026 | 1,298.00 | 1,344.00 | 1,274.00 | 1,274.00 | 1,274.00 | - | 5,843,145 |
| Sep 17, 2026 | 1,293.00 | 1,304.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.55% | 64,346 |
| Sep 16, 2026 | 1,267.00 | 1,305.00 | 1,267.00 | 1,281.00 | 1,281.00 | 0.08% | 917,848 |
| Sep 15, 2026 | 1,290.00 | 1,302.00 | 1,272.00 | 1,280.00 | 1,280.00 | 0.63% | 433,482 |
| Sep 14, 2026 | 1,248.00 | 1,296.00 | 1,235.00 | 1,272.00 | 1,272.00 | 1.92% | 315,374 |
| Sep 11, 2026 | 1,248.00 | 1,271.00 | 1,240.00 | 1,248.00 | 1,248.00 | -0.95% | 597,038 |
| Sep 10, 2026 | 1,299.00 | 1,299.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.24% | 769,946 |
| Sep 9, 2026 | 1,295.00 | 1,295.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.48% | 153,990 |
| Sep 8, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,282.00 | 1,282.00 | 0.23% | 116,741 |
| Sep 7, 2026 | 1,290.00 | 1,302.00 | 1,267.00 | 1,279.00 | 1,279.00 | -0.85% | 510,654 |
| Sep 4, 2026 | 1,261.00 | 1,290.00 | 1,261.00 | 1,290.00 | 1,290.00 | - | 111,948 |
| Sep 3, 2026 | 1,270.00 | 1,290.00 | 1,269.00 | 1,290.00 | 1,290.00 | 1.65% | 32,687 |
| Sep 2, 2026 | 1,263.00 | 1,272.00 | 1,261.00 | 1,269.00 | 1,269.00 | -0.86% | 2,656,168 |
| Sep 1, 2026 | 1,303.00 | 1,303.00 | 1,262.00 | 1,280.00 | 1,280.00 | - | 36,964 |
| Aug 31, 2026 | 1,276.00 | 1,294.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.54% | 333,158 |
| Aug 28, 2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2.36% | 91,594 |
| Aug 27, 2026 | 1,301.00 | 1,301.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 164,448 |
| Aug 26, 2026 | 1,308.00 | 1,308.00 | 1,260.00 | 1,265.00 | 1,265.00 | -2.47% | 293,457 |
| Aug 25, 2026 | 1,252.00 | 1,297.00 | 1,252.00 | 1,297.00 | 1,297.00 | 1.73% | 169,290 |
| Aug 24, 2026 | 1,279.00 | 1,280.00 | 1,258.00 | 1,275.00 | 1,275.00 | -0.47% | 146,642 |
| Aug 21, 2026 | 1,305.00 | 1,305.00 | 1,268.00 | 1,281.00 | 1,281.00 | -1.46% | 68,343 |
| Aug 20, 2026 | 1,300.00 | 1,304.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1.25% | 48,926 |
| Aug 19, 2026 | 1,294.00 | 1,294.00 | 1,267.00 | 1,284.00 | 1,284.00 | -1.76% | 28,798 |
| Aug 18, 2026 | 1,294.00 | 1,307.00 | 1,270.00 | 1,307.00 | 1,307.00 | 3.81% | 59,459 |
| Aug 17, 2026 | 1,318.00 | 1,318.00 | 1,259.00 | 1,259.00 | 1,259.00 | -3.15% | 46,381 |
| Aug 14, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.59% | 49,360 |
| Aug 13, 2026 | 1,291.00 | 1,324.00 | 1,284.00 | 1,321.00 | 1,321.00 | 2.01% | 766,683 |
| Aug 12, 2026 | 1,324.00 | 1,324.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 26,338 |
| Aug 11, 2026 | 1,277.00 | 1,314.00 | 1,255.00 | 1,295.00 | 1,295.00 | 1.97% | 1,433,040 |
| Aug 7, 2026 | 1,295.00 | 1,295.00 | 1,266.00 | 1,270.00 | 1,270.00 | - | 71,008 |