Spear Reit Limited (JSE:SEA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,282.00
-2.00 (-0.16%)
Aug 20, 2026, 10:03 AM SAST
Spear Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |