Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,282.00
0.00 (0.00%)
Sep 9, 2026, 12:26 PM SAST
Spear Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,292.00 | 1,292.00 | 1,268.00 | 1,270.00 | 1,270.00 | 0.16% | 26,865 |
| Aug 5, 2026 | 1,299.00 | 1,299.00 | 1,265.00 | 1,268.00 | 1,268.00 | - | 1,446,941 |
| Aug 4, 2026 | 1,296.00 | 1,297.00 | 1,251.00 | 1,268.00 | 1,268.00 | -0.47% | 140,658 |
| Aug 3, 2026 | 1,276.00 | 1,287.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.47% | 1,198,126 |
| Jul 31, 2026 | 1,319.00 | 1,319.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.08% | 1,491,710 |
| Jul 30, 2026 | 1,280.00 | 1,303.00 | 1,271.00 | 1,279.00 | 1,279.00 | -0.08% | 640,756 |
| Jul 29, 2026 | 1,295.00 | 1,308.00 | 1,274.00 | 1,280.00 | 1,280.00 | -3.61% | 21,382 |
| Jul 28, 2026 | 1,299.00 | 1,328.00 | 1,278.00 | 1,328.00 | 1,328.00 | 3.91% | 61,587 |
| Jul 27, 2026 | 1,281.00 | 1,300.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.54% | 1,223,867 |
| 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 |