The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,868
-8 (-0.07%)
Nov 7, 2025, 5:00 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11,032.00 | 11,182.00 | 10,810.00 | 10,868.00 | 10,870.00 | -0.08% | 472,407 |
| Nov 6, 2025 | 11,022.00 | 11,128.00 | 10,768.00 | 10,877.00 | 10,877.00 | -0.89% | 282,725 |
| Nov 5, 2025 | 10,331.00 | 10,999.00 | 10,331.00 | 10,975.00 | 10,975.00 | 4.52% | 1,260,321 |
| Nov 4, 2025 | 10,400.00 | 10,597.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.43% | 310,048 |
| Nov 3, 2025 | 10,998.00 | 11,045.00 | 10,525.00 | 10,545.00 | 10,545.00 | -3.46% | 906,133 |
| Oct 31, 2025 | 10,621.00 | 11,000.00 | 10,615.00 | 10,923.00 | 10,923.00 | 2.80% | 739,032 |
| Oct 30, 2025 | 10,791.00 | 10,791.00 | 10,620.00 | 10,626.00 | 10,626.00 | -0.53% | 273,188 |
| Oct 29, 2025 | 10,630.00 | 10,815.00 | 10,630.00 | 10,683.00 | 10,683.00 | -0.41% | 369,824 |
| Oct 28, 2025 | 10,650.00 | 10,803.00 | 10,650.00 | 10,727.00 | 10,727.00 | 0.96% | 249,362 |
| Oct 27, 2025 | 10,689.00 | 10,699.00 | 10,487.00 | 10,625.00 | 10,625.00 | -0.38% | 512,880 |
| Oct 24, 2025 | 10,406.00 | 10,690.00 | 10,336.00 | 10,666.00 | 10,666.00 | 1.58% | 371,535 |
| Oct 23, 2025 | 10,551.00 | 10,616.00 | 10,444.00 | 10,500.00 | 10,500.00 | -0.60% | 507,133 |
| Oct 22, 2025 | 10,556.00 | 10,675.00 | 10,533.00 | 10,563.00 | 10,563.00 | 0.26% | 213,169 |
| Oct 21, 2025 | 10,607.00 | 10,670.00 | 10,334.00 | 10,536.00 | 10,536.00 | -0.51% | 368,804 |
| Oct 20, 2025 | 10,401.00 | 10,661.00 | 10,401.00 | 10,590.00 | 10,590.00 | 1.38% | 436,447 |
| Oct 17, 2025 | 10,450.00 | 10,549.00 | 10,370.00 | 10,446.00 | 10,446.00 | -0.52% | 325,436 |
| Oct 16, 2025 | 10,566.00 | 10,622.00 | 10,457.00 | 10,501.00 | 10,501.00 | -0.61% | 374,687 |
| Oct 15, 2025 | 10,600.00 | 10,633.00 | 10,483.00 | 10,565.00 | 10,565.00 | 0.63% | 453,170 |
| Oct 14, 2025 | 10,659.00 | 10,729.00 | 10,470.00 | 10,499.00 | 10,499.00 | -1.84% | 505,540 |
| Oct 13, 2025 | 10,620.00 | 10,804.00 | 10,620.00 | 10,696.00 | 10,696.00 | -0.42% | 187,536 |
| Oct 10, 2025 | 10,463.00 | 11,000.00 | 10,463.00 | 10,741.00 | 10,741.00 | 1.70% | 490,870 |
| Oct 9, 2025 | 10,421.00 | 10,712.00 | 10,421.00 | 10,561.00 | 10,561.00 | 0.92% | 838,781 |
| Oct 8, 2025 | 10,257.00 | 10,495.00 | 10,254.00 | 10,465.00 | 10,465.00 | 2.27% | 824,123 |
| Oct 7, 2025 | 10,191.00 | 10,364.00 | 10,191.00 | 10,233.00 | 10,233.00 | -0.16% | 344,041 |
| Oct 6, 2025 | 10,085.00 | 10,268.00 | 10,021.00 | 10,249.00 | 10,249.00 | 1.90% | 510,924 |
| Oct 3, 2025 | 10,251.00 | 10,259.00 | 9,986.00 | 10,058.00 | 10,058.00 | -1.16% | 2,052,021 |
| Oct 2, 2025 | 9,950.00 | 10,260.00 | 9,950.00 | 10,176.00 | 10,176.00 | 1.09% | 693,561 |
| Oct 1, 2025 | 9,750.00 | 10,479.00 | 9,701.00 | 10,066.00 | 10,066.00 | 2.07% | 777,532 |
| Sep 30, 2025 | 10,290.00 | 10,290.00 | 9,564.00 | 9,862.00 | 9,862.00 | 0.89% | 898,663 |
| Sep 29, 2025 | 9,940.00 | 9,940.00 | 9,751.00 | 9,775.00 | 9,775.00 | -1.99% | 512,630 |
| Sep 26, 2025 | 9,750.00 | 10,109.00 | 9,750.00 | 9,973.00 | 9,973.00 | -1.24% | 479,175 |
| Sep 25, 2025 | 10,100.00 | 10,238.00 | 9,906.00 | 10,098.00 | 10,098.00 | 0.63% | 810,075 |
| Sep 23, 2025 | 9,942.00 | 10,051.00 | 9,730.00 | 10,035.00 | 10,035.00 | 2.17% | 1,047,127 |
| 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 |