Spur Corporation Ltd (JSE:SUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,185.00
+105.00 (2.57%)
Jun 12, 2026, 4:43 PM SAST
Spur Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,100.00 | 4,261.00 | 4,100.00 | 4,205.00 | 4,205.00 | 3.06% | 3,450 |
| Jun 11, 2026 | 4,195.00 | 4,266.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.76% | 18,330 |
| Jun 10, 2026 | 4,200.00 | 4,201.00 | 4,195.00 | 4,196.00 | 4,196.00 | -0.12% | 233,791 |
| Jun 9, 2026 | 4,150.00 | 4,262.00 | 4,150.00 | 4,201.00 | 4,201.00 | -1.32% | 153,169 |
| Jun 8, 2026 | 4,176.00 | 4,262.00 | 4,176.00 | 4,257.00 | 4,257.00 | 1.07% | 24,112 |
| Jun 5, 2026 | 4,176.00 | 4,212.00 | 4,107.00 | 4,212.00 | 4,212.00 | -0.19% | 57,019 |
| Jun 4, 2026 | 4,288.00 | 4,288.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.48% | 135,461 |
| Jun 3, 2026 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 21,585 |
| Jun 2, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.60% | 5,496 |
| Jun 1, 2026 | 4,255.00 | 4,400.00 | 4,175.00 | 4,175.00 | 4,175.00 | -3.58% | 19,325 |
| May 29, 2026 | 4,400.00 | 4,549.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.07% | 13,349 |
| May 28, 2026 | 4,337.00 | 4,549.00 | 4,330.00 | 4,333.00 | 4,333.00 | -0.09% | 314 |
| May 27, 2026 | 4,315.00 | 4,338.00 | 4,300.00 | 4,337.00 | 4,337.00 | 0.51% | 66,874 |
| May 26, 2026 | 4,469.00 | 4,469.00 | 4,315.00 | 4,315.00 | 4,315.00 | -3.45% | 5,844 |
| May 25, 2026 | 4,181.00 | 4,487.00 | 4,181.00 | 4,469.00 | 4,469.00 | 6.35% | 179,759 |
| May 22, 2026 | 4,290.00 | 4,400.00 | 4,202.00 | 4,202.00 | 4,202.00 | 0.65% | 14,670 |
| May 21, 2026 | 4,175.00 | 4,176.00 | 4,160.00 | 4,175.00 | 4,175.00 | - | 1,037,336 |
| May 20, 2026 | 4,174.00 | 4,176.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.58% | 929,206 |
| May 19, 2026 | 4,215.00 | 4,216.00 | 4,125.00 | 4,151.00 | 4,151.00 | 1.24% | 24,807 |
| May 18, 2026 | 4,136.00 | 4,258.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 7,185 |
| May 15, 2026 | 4,310.00 | 4,310.00 | 4,026.00 | 4,200.00 | 4,200.00 | -2.55% | 135,620 |
| May 14, 2026 | 4,362.00 | 4,362.00 | 4,300.00 | 4,310.00 | 4,310.00 | 0.23% | 22,679 |
| May 13, 2026 | 4,266.00 | 4,365.00 | 4,266.00 | 4,300.00 | 4,300.00 | 0.80% | 60,270 |
| May 12, 2026 | 4,250.00 | 4,386.00 | 4,250.00 | 4,266.00 | 4,266.00 | 0.38% | 6,413 |
| May 11, 2026 | 4,300.00 | 4,301.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.16% | 20,323 |
| May 8, 2026 | 4,203.00 | 4,337.00 | 4,203.00 | 4,300.00 | 4,300.00 | - | 40,771 |
| May 7, 2026 | 4,399.00 | 4,500.00 | 4,202.00 | 4,300.00 | 4,300.00 | -2.25% | 60,474 |
| May 6, 2026 | 4,287.00 | 4,470.00 | 4,231.00 | 4,399.00 | 4,399.00 | 3.95% | 6,353 |
| May 5, 2026 | 4,114.00 | 4,232.00 | 4,114.00 | 4,232.00 | 4,232.00 | 2.99% | 262 |
| May 4, 2026 | 4,106.00 | 4,288.00 | 4,078.00 | 4,109.00 | 4,109.00 | -2.17% | 6,142 |
| Apr 30, 2026 | 4,105.00 | 4,272.00 | 4,105.00 | 4,200.00 | 4,200.00 | 0.77% | 9,762 |
| Apr 29, 2026 | 4,156.00 | 4,171.00 | 4,155.00 | 4,168.00 | 4,168.00 | 0.43% | 11,297 |
| Apr 28, 2026 | 4,140.00 | 4,160.00 | 4,068.00 | 4,150.00 | 4,150.00 | -0.24% | 14,951 |
| Apr 24, 2026 | 4,159.00 | 4,160.00 | 4,137.00 | 4,160.00 | 4,160.00 | - | 25,830 |
| Apr 23, 2026 | 4,100.00 | 4,160.00 | 4,100.00 | 4,160.00 | 4,160.00 | - | 10,878 |
| Apr 22, 2026 | 4,100.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 1.96% | 189,511 |
| Apr 21, 2026 | 4,075.00 | 4,154.00 | 3,999.00 | 4,080.00 | 4,080.00 | 0.99% | 4,333 |
| Apr 20, 2026 | 4,100.00 | 4,100.00 | 3,999.00 | 4,040.00 | 4,040.00 | -1.46% | 2,806 |
| Apr 17, 2026 | 4,100.00 | 4,154.00 | 3,999.00 | 4,100.00 | 4,100.00 | - | 17,542 |
| Apr 16, 2026 | 4,101.00 | 4,160.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2.53% | 6,782 |
| Apr 15, 2026 | 4,299.00 | 4,299.00 | 3,999.00 | 3,999.00 | 3,999.00 | -0.70% | 4,126 |
| Apr 14, 2026 | 4,116.00 | 4,116.00 | 4,027.00 | 4,027.00 | 4,027.00 | - | 1,648 |
| Apr 13, 2026 | 4,139.00 | 4,160.00 | 4,027.00 | 4,027.00 | 4,027.00 | -1.18% | 4,795 |
| Apr 10, 2026 | 4,149.00 | 4,149.00 | 4,027.00 | 4,075.00 | 4,075.00 | -2.04% | 18,893 |
| Apr 9, 2026 | 4,027.00 | 4,160.00 | 4,027.00 | 4,160.00 | 4,160.00 | 1.46% | 5,907 |
| Apr 8, 2026 | 4,020.00 | 4,100.00 | 4,018.00 | 4,100.00 | 4,100.00 | 5.13% | 23,637 |
| Apr 7, 2026 | 3,965.00 | 3,965.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.64% | 9,447 |
| Apr 2, 2026 | 3,901.00 | 3,970.00 | 3,900.00 | 3,965.00 | 3,965.00 | 1.46% | 21,422 |
| Apr 1, 2026 | 3,967.00 | 3,970.00 | 3,902.00 | 3,908.00 | 3,908.00 | 0.21% | 5,454 |
| Mar 31, 2026 | 3,901.00 | 3,919.00 | 3,882.00 | 3,900.00 | 3,900.00 | 0.93% | 39,840 |