The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,826
-9 (-0.08%)
Aug 29, 2025, 5:00 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,752.00 | 10,871.00 | 10,710.00 | 10,826.00 | 10,824.00 | -0.06% | 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 |
| Jul 15, 2025 | 10,790.00 | 10,858.00 | 10,770.00 | 10,784.00 | 10,784.00 | 0.31% | 304,606 |
| Jul 14, 2025 | 10,811.00 | 10,811.00 | 10,711.00 | 10,751.00 | 10,751.00 | -0.66% | 194,702 |
| Jul 11, 2025 | 11,100.00 | 11,115.00 | 10,818.00 | 10,822.00 | 10,822.00 | -2.85% | 377,626 |
| Jul 10, 2025 | 11,206.00 | 11,223.00 | 11,097.00 | 11,139.00 | 11,139.00 | -0.21% | 227,845 |
| Jul 9, 2025 | 11,080.00 | 11,230.00 | 11,080.00 | 11,163.00 | 11,163.00 | 0.69% | 187,458 |
| Jul 8, 2025 | 11,010.00 | 11,146.00 | 10,985.00 | 11,086.00 | 11,086.00 | -0.35% | 431,166 |
| Jul 7, 2025 | 11,100.00 | 11,160.00 | 11,088.00 | 11,125.00 | 11,125.00 | -0.55% | 344,078 |
| Jul 4, 2025 | 11,111.00 | 11,187.00 | 11,095.00 | 11,187.00 | 11,187.00 | 0.25% | 175,941 |
| Jul 3, 2025 | 11,071.00 | 11,196.00 | 10,994.00 | 11,159.00 | 11,159.00 | 0.79% | 498,315 |
| Jul 2, 2025 | 10,900.00 | 11,071.00 | 10,798.00 | 11,071.00 | 11,071.00 | 1.65% | 409,311 |
| Jul 1, 2025 | 10,751.00 | 10,895.00 | 10,751.00 | 10,891.00 | 10,891.00 | 0.95% | 396,520 |
| Jun 30, 2025 | 10,705.00 | 10,920.00 | 10,705.00 | 10,788.00 | 10,788.00 | -0.66% | 386,546 |
| Jun 27, 2025 | 10,700.00 | 10,860.00 | 10,650.00 | 10,860.00 | 10,860.00 | 1.61% | 207,213 |
| Jun 26, 2025 | 10,708.00 | 10,864.00 | 10,651.00 | 10,688.00 | 10,688.00 | -0.32% | 275,264 |
| Jun 25, 2025 | 10,714.00 | 10,879.00 | 10,639.00 | 10,722.00 | 10,722.00 | -0.27% | 377,158 |
| Jun 24, 2025 | 10,500.00 | 10,827.00 | 10,500.00 | 10,751.00 | 10,751.00 | 1.83% | 428,791 |
| Jun 23, 2025 | 10,700.00 | 10,714.00 | 10,500.00 | 10,558.00 | 10,558.00 | -1.49% | 507,904 |