Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,278.00
-7.00 (-0.54%)
Jul 27, 2026, 5:00 PM SAST
Spear Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,281.00 | 1,295.00 | 1,281.00 | 1,285.00 | - | - | 15,947 |
| Jul 24, 2026 | 1,275.00 | 1,308.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.78% | 51,974 |
| Jul 23, 2026 | 1,285.00 | 1,295.00 | 1,223.00 | 1,275.00 | 1,275.00 | -0.47% | 2,177,572 |
| Jul 22, 2026 | 1,295.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | -1.08% | 6,372,867 |
| Jul 21, 2026 | 1,309.00 | 1,309.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.31% | 33,705 |
| Jul 20, 2026 | 1,306.00 | 1,309.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.23% | 2,515,937 |
| Jul 17, 2026 | 1,293.00 | 1,300.00 | 1,291.00 | 1,296.00 | 1,296.00 | 0.23% | 30,381 |
| Jul 16, 2026 | 1,300.00 | 1,312.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.46% | 14,763 |
| Jul 15, 2026 | 1,300.00 | 1,312.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.08% | 88,273 |
| Jul 14, 2026 | 1,327.00 | 1,327.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.52% | 1,586,241 |
| Jul 13, 2026 | 1,322.00 | 1,322.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.15% | 9,644 |
| Jul 10, 2026 | 1,310.00 | 1,329.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.76% | 87,001 |
| Jul 9, 2026 | 1,316.00 | 1,323.00 | 1,307.00 | 1,308.00 | 1,308.00 | -1.28% | 15,246 |
| Jul 8, 2026 | 1,324.00 | 1,325.00 | 1,292.00 | 1,325.00 | 1,325.00 | - | 26,509 |
| Jul 7, 2026 | 1,337.00 | 1,337.00 | 1,316.00 | 1,325.00 | 1,325.00 | 0.61% | 58,064 |
| Jul 6, 2026 | 1,300.00 | 1,336.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1.46% | 51,540 |
| Jul 3, 2026 | 1,329.00 | 1,342.00 | 1,298.00 | 1,298.00 | 1,298.00 | -1.96% | 45,259 |
| Jul 2, 2026 | 1,324.00 | 1,325.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.30% | 411,572 |
| Jul 1, 2026 | 1,328.00 | 1,329.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.45% | 40,682 |
| Jun 30, 2026 | 1,334.00 | 1,334.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 634,571 |
| Jun 29, 2026 | 1,339.00 | 1,340.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.60% | 447,332 |
| Jun 26, 2026 | 1,335.00 | 1,343.00 | 1,326.00 | 1,328.00 | 1,328.00 | -0.90% | 35,825 |
| Jun 25, 2026 | 1,327.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | 1.52% | 290,797 |
| Jun 24, 2026 | 1,333.00 | 1,337.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.75% | 165,771 |
| Jun 23, 2026 | 1,303.00 | 1,347.00 | 1,303.00 | 1,330.00 | 1,330.00 | -1.41% | 178,940 |
| Jun 22, 2026 | 1,367.00 | 1,367.00 | 1,314.00 | 1,349.00 | 1,349.00 | -0.07% | 717,863 |
| Jun 19, 2026 | 1,349.00 | 1,399.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 2,181,032 |
| Jun 18, 2026 | 1,335.00 | 1,375.00 | 1,331.00 | 1,350.00 | 1,350.00 | 1.05% | 17,254,720 |
| Jun 17, 2026 | 1,329.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,336.00 | 0.45% | 63,504 |
| Jun 15, 2026 | 1,315.00 | 1,330.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.99% | 116,310 |
| Jun 12, 2026 | 1,300.00 | 1,319.00 | 1,300.00 | 1,317.00 | 1,317.00 | 0.15% | 42,158 |
| Jun 11, 2026 | 1,315.00 | 1,330.00 | 1,282.00 | 1,315.00 | 1,315.00 | -1.57% | 52,374 |
| Jun 10, 2026 | 1,343.00 | 1,343.00 | 1,291.00 | 1,336.00 | 1,336.00 | -0.15% | 83,330 |
| Jun 9, 2026 | 1,330.00 | 1,343.00 | 1,307.00 | 1,338.00 | 1,338.00 | 0.60% | 9,889 |
| Jun 8, 2026 | 1,350.00 | 1,359.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.60% | 54,284 |
| Jun 5, 2026 | 1,344.00 | 1,344.00 | 1,322.00 | 1,338.00 | 1,338.00 | -0.67% | 107,188 |
| Jun 4, 2026 | 1,351.00 | 1,351.00 | 1,271.00 | 1,347.00 | 1,347.00 | -0.30% | 168,862 |
| Jun 3, 2026 | 1,369.00 | 1,369.00 | 1,345.00 | 1,351.00 | 1,351.00 | -0.69% | 337,512 |
| Jun 2, 2026 | 1,402.00 | 1,420.00 | 1,394.00 | 1,405.00 | 1,360.43 | - | 3,865,280 |
| Jun 1, 2026 | 1,410.00 | 1,421.00 | 1,376.00 | 1,405.00 | 1,360.43 | 2.93% | 3,775,072 |
| May 29, 2026 | 1,371.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,321.70 | 0.15% | 172,896 |
| May 28, 2026 | 1,370.00 | 1,383.00 | 1,363.00 | 1,363.00 | 1,319.76 | -0.94% | 134,955 |
| May 27, 2026 | 1,378.00 | 1,411.00 | 1,375.00 | 1,376.00 | 1,332.35 | 1.03% | 1,359,246 |
| May 26, 2026 | 1,369.00 | 1,375.00 | 1,351.00 | 1,362.00 | 1,318.79 | 1.26% | 919,523 |
| May 25, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,302.33 | 2.44% | 284,192 |
| May 22, 2026 | 1,322.00 | 1,324.00 | 1,310.00 | 1,313.00 | 1,271.34 | 0.31% | 1,204,018 |
| May 21, 2026 | 1,290.00 | 1,320.00 | 1,267.00 | 1,309.00 | 1,267.47 | 1.47% | 707,473 |
| May 20, 2026 | 1,300.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,249.07 | -0.77% | 7,399,717 |
| May 19, 2026 | 1,299.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,258.76 | 0.70% | 8,778,744 |
| May 18, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,250.04 | -0.69% | 149,585 |