Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,363.00
-12.00 (-0.87%)
Nov 6, 2026, 5:00 PM SAST
Spear Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,393.00 | 1,393.00 | 1,336.00 | 1,363.00 | 1,363.00 | -0.87% | 603,258 |
| Nov 5, 2026 | 1,359.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.85% | 134,835 |
| Nov 3, 2026 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.46% | 155,941 |
| Nov 2, 2026 | 1,336.00 | 1,391.00 | 1,336.00 | 1,370.00 | 1,370.00 | 2.62% | 79,176 |
| Oct 30, 2026 | 1,340.00 | 1,343.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.67% | 17,193 |
| Oct 29, 2026 | 1,364.00 | 1,364.00 | 1,331.00 | 1,344.00 | 1,344.00 | 0.67% | 4,886 |
| Oct 28, 2026 | 1,344.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.60% | 22,389 |
| Oct 27, 2026 | 1,359.00 | 1,380.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.05% | 68,872 |
| Oct 26, 2026 | 1,325.00 | 1,387.00 | 1,324.00 | 1,329.00 | 1,329.00 | 0.30% | 142,764 |
| Oct 23, 2026 | 1,340.00 | 1,342.00 | 1,292.00 | 1,325.00 | 1,325.00 | 1.15% | 126,479 |
| Oct 22, 2026 | 1,270.00 | 1,333.00 | 1,270.00 | 1,310.00 | 1,310.00 | -0.30% | 33,410 |
| Oct 21, 2026 | 1,275.00 | 1,334.00 | 1,271.00 | 1,314.00 | 1,314.00 | 0.23% | 206,894 |
| Oct 20, 2026 | 1,341.00 | 1,399.00 | 1,287.00 | 1,311.00 | 1,311.00 | 2.10% | 6,576 |
| Oct 19, 2026 | 1,375.00 | 1,404.00 | 1,267.00 | 1,284.00 | 1,284.00 | -2.21% | 176,412 |
| 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 |