Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,300.00
+9.00 (0.70%)
May 19, 2026, 5:00 PM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,299.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.70% | 8,778,744 |
| May 18, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,291.00 | -0.69% | 149,585 |
| May 15, 2026 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 2.69% | 25,659 |
| May 14, 2026 | 1,251.00 | 1,289.00 | 1,251.00 | 1,266.00 | 1,266.00 | -1.78% | 13,953 |
| May 13, 2026 | 1,284.00 | 1,300.00 | 1,234.00 | 1,289.00 | 1,289.00 | -0.77% | 3,717,621 |
| May 12, 2026 | 1,275.00 | 1,300.00 | 1,263.00 | 1,299.00 | 1,299.00 | 0.46% | 885,233 |
| May 11, 2026 | 1,299.00 | 1,299.00 | 1,268.00 | 1,293.00 | 1,293.00 | -0.54% | 1,019,256 |
| May 8, 2026 | 1,295.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.78% | 313,885 |
| May 7, 2026 | 1,297.00 | 1,297.00 | 1,250.00 | 1,290.00 | 1,290.00 | -0.39% | 147,883 |
| May 6, 2026 | 1,276.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.39% | 56,693 |
| May 5, 2026 | 1,299.00 | 1,299.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.39% | 2,086,761 |
| May 4, 2026 | 1,300.00 | 1,300.00 | 1,237.00 | 1,295.00 | 1,295.00 | -0.08% | 1,414,144 |
| Apr 30, 2026 | 1,300.00 | 1,300.00 | 1,258.00 | 1,296.00 | 1,296.00 | 0.86% | 908,602 |
| Apr 29, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 0.39% | 766,292 |
| Apr 28, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 310,367 |
| Apr 24, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.69% | 114,939 |
| Apr 23, 2026 | 1,302.00 | 1,306.00 | 1,281.00 | 1,304.00 | 1,304.00 | -2.69% | 12,524 |
| Apr 22, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.63% | 5,653 |
| Apr 21, 2026 | 1,256.00 | 1,317.00 | 1,205.00 | 1,293.00 | 1,293.00 | -1.00% | 446,169 |
| Apr 20, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - | - |
| Apr 17, 2026 | 1,269.00 | 1,309.00 | 1,269.00 | 1,306.00 | 1,306.00 | 0.15% | 55,800 |
| Apr 16, 2026 | 1,300.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.08% | 95,348 |
| Apr 15, 2026 | 1,305.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.15% | 454,944 |
| Apr 14, 2026 | 1,297.00 | 1,301.00 | 1,277.00 | 1,301.00 | 1,301.00 | 1.88% | 10,235 |
| Apr 13, 2026 | 1,256.00 | 1,277.00 | 1,256.00 | 1,277.00 | 1,277.00 | -1.84% | 10,624 |
| Apr 10, 2026 | 1,290.00 | 1,308.00 | 1,256.00 | 1,301.00 | 1,301.00 | 0.85% | 4,458,308 |
| Apr 9, 2026 | 1,283.00 | 1,295.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.47% | 800,470 |
| Apr 8, 2026 | 1,277.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.18% | 214,514 |
| Apr 7, 2026 | 1,250.00 | 1,273.00 | 1,233.00 | 1,269.00 | 1,269.00 | 0.08% | 1,908,798 |
| Apr 2, 2026 | 1,220.00 | 1,268.00 | 1,220.00 | 1,268.00 | 1,268.00 | 3.09% | 506,082 |
| Apr 1, 2026 | 1,224.00 | 1,239.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.23% | 1,677,555 |
| Mar 31, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.25% | 1,367,984 |
| Mar 30, 2026 | 1,190.00 | 1,213.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2.21% | 1,319,411 |
| Mar 27, 2026 | 1,230.00 | 1,232.00 | 1,174.00 | 1,174.00 | 1,174.00 | -4.63% | 481,750 |
| Mar 26, 2026 | 1,219.00 | 1,239.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.73% | 57,381 |
| Mar 25, 2026 | 1,225.00 | 1,252.00 | 1,208.00 | 1,240.00 | 1,240.00 | 0.81% | 200,683 |
| Mar 24, 2026 | 1,232.00 | 1,233.00 | 1,217.00 | 1,230.00 | 1,230.00 | 0.41% | 24,308 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,205.00 | 1,225.00 | 1,225.00 | -9.26% | 3,869,921 |
| Mar 20, 2026 | 1,200.00 | 1,350.00 | 1,200.00 | 1,350.00 | 1,350.00 | 12.03% | 5,221,005 |
| Mar 19, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.03% | 940,289 |
| Mar 18, 2026 | 1,249.00 | 1,250.00 | 1,207.00 | 1,230.00 | 1,230.00 | 1.65% | 128,846 |
| Mar 17, 2026 | 1,216.00 | 1,237.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.50% | 36,173 |
| Mar 16, 2026 | 1,201.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,204.00 | 0.33% | 495,970 |
| Mar 13, 2026 | 1,195.00 | 1,211.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.42% | 241,946 |
| Mar 12, 2026 | 1,201.00 | 1,225.00 | 1,181.00 | 1,195.00 | 1,195.00 | -2.45% | 268,778 |
| Mar 11, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 102,350 |
| Mar 10, 2026 | 1,205.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | 1.39% | 605,658 |
| Mar 9, 2026 | 1,250.00 | 1,267.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.70% | 410,949 |
| Mar 6, 2026 | 1,260.00 | 1,261.00 | 1,254.00 | 1,259.00 | 1,259.00 | -0.08% | 3,681,920 |
| Mar 5, 2026 | 1,275.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 283,233 |