Spur Corporation Ltd (JSE:SUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,250.00
-235.00 (-5.24%)
Sep 9, 2026, 9:26 AM SAST
Spur Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4,474.00 | 4,498.00 | 4,400.00 | 4,485.00 | 4,279.00 | -0.33% | 23,258 |
| Sep 7, 2026 | 4,429.00 | 4,500.00 | 4,428.00 | 4,500.00 | 4,293.31 | 1.56% | 49,234 |
| Sep 4, 2026 | 4,500.00 | 4,530.00 | 4,430.00 | 4,431.00 | 4,227.48 | -1.53% | 112,768 |
| Sep 3, 2026 | 4,450.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,293.31 | 0.22% | 40,034 |
| Sep 2, 2026 | 4,475.00 | 4,500.00 | 4,450.00 | 4,490.00 | 4,283.77 | -0.22% | 36,201 |
| Sep 1, 2026 | 4,500.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,293.31 | - | 44,926 |
| Aug 31, 2026 | 4,431.00 | 4,523.00 | 4,431.00 | 4,500.00 | 4,293.31 | 1.56% | 102,515 |
| Aug 28, 2026 | 4,549.00 | 4,549.00 | 4,431.00 | 4,431.00 | 4,227.48 | -1.53% | 8,126 |
| Aug 27, 2026 | 4,401.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,293.31 | 1.58% | 10,647 |
| Aug 26, 2026 | 4,532.00 | 4,551.00 | 4,430.00 | 4,430.00 | 4,226.53 | -0.34% | 8,376 |
| Aug 25, 2026 | 4,400.00 | 4,899.00 | 4,308.00 | 4,445.00 | 4,240.84 | 0.34% | 98,759 |
| Aug 24, 2026 | 4,500.00 | 4,700.00 | 4,346.00 | 4,430.00 | 4,226.53 | -1.14% | 723,396 |
| Aug 21, 2026 | 4,273.00 | 4,499.00 | 4,273.00 | 4,481.00 | 4,275.18 | 4.21% | 3,436 |
| Aug 20, 2026 | 4,198.00 | 4,300.00 | 4,096.00 | 4,300.00 | 4,102.50 | 6.17% | 14,116 |
| Aug 19, 2026 | 4,060.00 | 4,149.00 | 4,050.00 | 4,050.00 | 3,863.98 | -0.27% | 8,243 |
| Aug 18, 2026 | 4,050.00 | 4,152.00 | 4,050.00 | 4,061.00 | 3,874.47 | -0.78% | 25,573 |
| Aug 17, 2026 | 4,069.00 | 4,136.00 | 3,975.00 | 4,093.00 | 3,905.00 | -1.37% | 32,443 |
| Aug 14, 2026 | 4,084.00 | 4,152.00 | 4,044.00 | 4,150.00 | 3,959.39 | 1.62% | 16,754 |
| Aug 13, 2026 | 4,065.00 | 4,100.00 | 4,065.00 | 4,084.00 | 3,896.42 | -0.39% | 82,594 |
| Aug 12, 2026 | 4,100.00 | 4,194.00 | 4,097.00 | 4,100.00 | 3,911.68 | -0.92% | 15,108 |
| Aug 11, 2026 | 4,141.00 | 4,150.00 | 4,042.00 | 4,138.00 | 3,947.94 | 0.93% | 13,080 |
| Aug 7, 2026 | 4,150.00 | 4,200.00 | 3,980.00 | 4,100.00 | 3,911.68 | - | 390,807 |
| Aug 6, 2026 | 4,200.00 | 4,260.00 | 4,100.00 | 4,100.00 | 3,911.68 | -0.15% | 48,897 |
| Aug 5, 2026 | 4,150.00 | 4,150.00 | 4,106.00 | 4,106.00 | 3,917.41 | -0.10% | 9,637 |
| Aug 4, 2026 | 4,151.00 | 4,286.00 | 4,110.00 | 4,110.00 | 3,921.22 | -0.96% | 39,033 |
| Aug 3, 2026 | 4,200.00 | 4,251.00 | 4,150.00 | 4,150.00 | 3,959.39 | -0.91% | 40,263 |
| Jul 31, 2026 | 4,006.00 | 4,188.00 | 4,006.00 | 4,188.00 | 3,995.64 | 2.87% | 74,647 |
| Jul 30, 2026 | 4,007.00 | 4,116.00 | 4,007.00 | 4,071.00 | 3,884.02 | 0.25% | 23,823 |
| Jul 29, 2026 | 4,119.00 | 4,173.00 | 4,061.00 | 4,061.00 | 3,874.47 | -0.95% | 4,127 |
| Jul 28, 2026 | 4,215.00 | 4,215.00 | 4,061.00 | 4,100.00 | 3,911.68 | 0.79% | 361,354 |
| Jul 27, 2026 | 4,081.00 | 4,360.00 | 4,061.00 | 4,068.00 | 3,881.15 | -0.78% | 6,863 |
| Jul 24, 2026 | 4,100.00 | 4,200.00 | 4,020.00 | 4,100.00 | 3,911.68 | - | 155,762 |
| Jul 23, 2026 | 4,082.00 | 4,197.00 | 4,058.00 | 4,100.00 | 3,911.68 | -2.33% | 474,619 |
| Jul 22, 2026 | 4,194.00 | 4,198.00 | 4,021.00 | 4,198.00 | 4,005.18 | 1.87% | 88,479 |
| Jul 21, 2026 | 4,001.00 | 4,193.00 | 4,001.00 | 4,121.00 | 3,931.72 | 0.54% | 22,082 |
| Jul 20, 2026 | 4,193.00 | 4,193.00 | 4,025.00 | 4,099.00 | 3,910.73 | -1.23% | 7,146 |
| Jul 17, 2026 | 4,119.00 | 4,194.00 | 4,119.00 | 4,150.00 | 3,959.39 | 3.75% | 16,187 |
| Jul 16, 2026 | 4,120.00 | 4,150.00 | 4,000.00 | 4,000.00 | 3,816.28 | -3.85% | 2,613 |
| Jul 15, 2026 | 4,192.00 | 4,219.00 | 4,122.00 | 4,160.00 | 3,968.93 | -0.95% | 37,014 |
| Jul 14, 2026 | 4,249.00 | 4,352.00 | 4,126.00 | 4,200.00 | 4,007.09 | -1.18% | 48,750 |
| Jul 13, 2026 | 4,117.00 | 4,250.00 | 4,117.00 | 4,250.00 | 4,054.79 | 1.38% | 516 |
| Jul 10, 2026 | 4,202.00 | 4,288.00 | 4,192.00 | 4,192.00 | 3,999.46 | -0.19% | 14,445 |
| Jul 9, 2026 | 4,200.00 | 4,200.00 | 4,127.00 | 4,200.00 | 4,007.09 | -0.26% | 9,269 |
| Jul 8, 2026 | 4,213.00 | 4,213.00 | 4,097.00 | 4,211.00 | 4,017.59 | 3.69% | 6,533 |
| Jul 7, 2026 | 4,078.00 | 4,190.00 | 4,055.00 | 4,061.00 | 3,874.47 | -1.00% | 9,806 |
| Jul 6, 2026 | 4,206.00 | 4,246.00 | 4,010.00 | 4,102.00 | 3,913.59 | -0.92% | 10,884 |
| Jul 3, 2026 | 4,200.00 | 4,219.00 | 4,140.00 | 4,140.00 | 3,949.85 | -1.00% | 7,213 |
| Jul 2, 2026 | 4,188.00 | 4,220.00 | 4,171.00 | 4,182.00 | 3,989.92 | -3.86% | 10,581 |
| Jul 1, 2026 | 4,390.00 | 4,390.00 | 4,120.00 | 4,350.00 | 4,150.20 | 0.93% | 32,771 |
| Jun 30, 2026 | 4,299.00 | 4,310.00 | 4,145.00 | 4,310.00 | 4,112.04 | 2.62% | 23,362 |