The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,103
+69 (0.69%)
Sep 25, 2025, 4:46 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9,942.00 | 10,051.00 | 9,730.00 | 10,034.00 | 10,035.00 | 2.16% | 1,045,882 |
| Sep 22, 2025 | 10,074.00 | 10,114.00 | 9,822.00 | 9,822.00 | 9,822.00 | -2.84% | 632,849 |
| Sep 19, 2025 | 10,350.00 | 10,350.00 | 9,928.00 | 10,109.00 | 10,109.00 | -0.78% | 1,221,640 |
| Sep 18, 2025 | 10,333.00 | 10,463.00 | 10,150.00 | 10,188.00 | 10,188.00 | -2.49% | 2,255,291 |
| Sep 17, 2025 | 10,300.00 | 10,458.00 | 10,300.00 | 10,448.00 | 10,448.00 | 0.75% | 596,583 |
| Sep 16, 2025 | 10,650.00 | 10,650.00 | 10,369.00 | 10,370.00 | 10,370.00 | -1.18% | 419,100 |
| Sep 15, 2025 | 10,500.00 | 10,665.00 | 10,449.00 | 10,494.00 | 10,494.00 | -1.25% | 314,857 |
| Sep 12, 2025 | 10,700.00 | 11,070.00 | 10,593.00 | 10,627.00 | 10,627.00 | -3.23% | 565,085 |
| Sep 11, 2025 | 10,945.00 | 11,059.00 | 10,841.00 | 10,982.00 | 10,982.00 | 0.31% | 301,366 |
| Sep 10, 2025 | 11,299.00 | 11,299.00 | 10,723.00 | 10,948.00 | 10,948.00 | -1.36% | 664,482 |
| Sep 9, 2025 | 10,950.00 | 11,324.00 | 10,625.00 | 11,099.00 | 11,099.00 | 5.81% | 1,560,477 |
| Sep 8, 2025 | 10,400.00 | 10,565.00 | 10,400.00 | 10,490.00 | 10,490.00 | 0.41% | 216,203 |
| Sep 5, 2025 | 10,534.00 | 10,618.00 | 10,444.00 | 10,447.00 | 10,447.00 | -0.04% | 295,238 |
| Sep 4, 2025 | 10,309.00 | 10,493.00 | 10,309.00 | 10,451.00 | 10,451.00 | 0.91% | 278,512 |
| Sep 3, 2025 | 10,400.00 | 10,473.00 | 10,309.00 | 10,357.00 | 10,357.00 | -1.06% | 594,490 |
| Sep 2, 2025 | 10,542.00 | 10,958.00 | 10,468.00 | 10,468.00 | 10,468.00 | -1.43% | 803,852 |
| Sep 1, 2025 | 10,825.00 | 10,838.00 | 10,619.00 | 10,620.00 | 10,620.00 | -1.88% | 405,389 |
| Aug 29, 2025 | 10,752.00 | 10,871.00 | 10,710.00 | 10,824.00 | 10,824.00 | -0.08% | 318,698 |
| Aug 28, 2025 | 10,897.00 | 10,929.00 | 10,756.00 | 10,833.00 | 10,833.00 | -0.33% | 253,830 |
| Aug 27, 2025 | 10,954.00 | 11,147.00 | 10,794.00 | 10,869.00 | 10,869.00 | -0.28% | 920,511 |
| Aug 26, 2025 | 10,780.00 | 10,986.00 | 10,735.00 | 10,900.00 | 10,900.00 | 1.09% | 379,321 |
| Aug 25, 2025 | 10,883.00 | 10,895.00 | 10,760.00 | 10,782.00 | 10,782.00 | -0.92% | 230,774 |
| Aug 22, 2025 | 10,950.00 | 10,993.00 | 10,763.00 | 10,882.00 | 10,882.00 | -0.17% | 331,776 |
| Aug 21, 2025 | 10,869.00 | 10,986.00 | 10,794.00 | 10,901.00 | 10,901.00 | 0.40% | 161,259 |
| Aug 20, 2025 | 10,918.00 | 10,961.00 | 10,854.00 | 10,858.00 | 10,858.00 | -0.54% | 210,978 |
| Aug 19, 2025 | 10,700.00 | 10,975.00 | 10,700.00 | 10,917.00 | 10,917.00 | 1.36% | 165,914 |
| Aug 18, 2025 | 10,887.00 | 10,950.00 | 10,750.00 | 10,771.00 | 10,771.00 | -1.07% | 316,626 |
| Aug 15, 2025 | 10,919.00 | 10,919.00 | 10,776.00 | 10,888.00 | 10,888.00 | 0.90% | 169,833 |
| Aug 14, 2025 | 10,919.00 | 10,919.00 | 10,759.00 | 10,791.00 | 10,791.00 | -0.66% | 220,318 |
| Aug 13, 2025 | 10,869.00 | 10,918.00 | 10,790.00 | 10,863.00 | 10,863.00 | 0.03% | 254,065 |
| Aug 12, 2025 | 10,750.00 | 10,860.00 | 10,750.00 | 10,860.00 | 10,860.00 | 0.73% | 537,102 |
| Aug 11, 2025 | 10,614.00 | 10,853.00 | 10,614.00 | 10,781.00 | 10,781.00 | 1.35% | 503,044 |
| Aug 8, 2025 | 10,569.00 | 10,665.00 | 10,478.00 | 10,637.00 | 10,637.00 | 0.97% | 1,218,807 |
| Aug 7, 2025 | 10,543.00 | 10,572.00 | 10,419.00 | 10,535.00 | 10,535.00 | -0.09% | 473,142 |
| Aug 6, 2025 | 10,505.00 | 10,663.00 | 10,505.00 | 10,544.00 | 10,544.00 | -0.47% | 214,414 |
| Aug 5, 2025 | 10,600.00 | 10,792.00 | 10,498.00 | 10,594.00 | 10,594.00 | 0.71% | 586,012 |
| Aug 4, 2025 | 10,621.00 | 10,723.00 | 10,403.00 | 10,519.00 | 10,519.00 | -1.30% | 287,936 |
| Aug 1, 2025 | 10,630.00 | 10,880.00 | 10,456.00 | 10,658.00 | 10,658.00 | -0.38% | 1,280,340 |
| Jul 31, 2025 | 10,918.00 | 10,918.00 | 10,681.00 | 10,699.00 | 10,699.00 | -1.67% | 568,580 |
| Jul 30, 2025 | 10,680.00 | 10,944.00 | 10,674.00 | 10,881.00 | 10,881.00 | 2.40% | 443,319 |
| Jul 29, 2025 | 10,713.00 | 10,727.00 | 10,519.00 | 10,626.00 | 10,626.00 | 0.10% | 204,125 |
| Jul 28, 2025 | 10,812.00 | 10,812.00 | 10,472.00 | 10,615.00 | 10,615.00 | 0.94% | 293,642 |
| Jul 25, 2025 | 10,485.00 | 10,755.00 | 10,451.00 | 10,516.00 | 10,516.00 | 0.14% | 476,909 |
| Jul 24, 2025 | 10,604.00 | 10,750.00 | 10,447.00 | 10,501.00 | 10,501.00 | -1.47% | 691,164 |
| Jul 23, 2025 | 10,500.00 | 10,715.00 | 10,500.00 | 10,658.00 | 10,658.00 | 0.08% | 672,363 |
| Jul 22, 2025 | 10,550.00 | 10,708.00 | 10,509.00 | 10,650.00 | 10,650.00 | 0.37% | 668,289 |
| Jul 21, 2025 | 10,970.00 | 11,013.00 | 10,532.00 | 10,611.00 | 10,611.00 | -3.10% | 773,735 |
| Jul 18, 2025 | 10,961.00 | 11,042.00 | 10,885.00 | 10,951.00 | 10,951.00 | 0.16% | 224,104 |
| Jul 17, 2025 | 10,815.00 | 10,938.00 | 10,785.00 | 10,934.00 | 10,934.00 | 1.17% | 583,287 |
| Jul 16, 2025 | 10,734.00 | 10,909.00 | 10,650.00 | 10,808.00 | 10,808.00 | 0.22% | 409,835 |