Spur Corporation Ltd (JSE:SUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,071.00
+10.00 (0.25%)
Jul 30, 2026, 5:00 PM SAST
Spur Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,007.00 | 4,116.00 | 4,007.00 | 4,071.00 | 4,071.00 | 0.25% | 23,823 |
| Jul 29, 2026 | 4,119.00 | 4,173.00 | 4,061.00 | 4,061.00 | 4,061.00 | -0.95% | 4,127 |
| Jul 28, 2026 | 4,215.00 | 4,215.00 | 4,061.00 | 4,100.00 | 4,100.00 | 0.79% | 361,354 |
| Jul 27, 2026 | 4,081.00 | 4,360.00 | 4,061.00 | 4,068.00 | 4,068.00 | -0.78% | 6,863 |
| Jul 24, 2026 | 4,100.00 | 4,200.00 | 4,020.00 | 4,100.00 | 4,100.00 | - | 155,762 |
| Jul 23, 2026 | 4,082.00 | 4,197.00 | 4,058.00 | 4,100.00 | 4,100.00 | -2.33% | 474,619 |
| Jul 22, 2026 | 4,194.00 | 4,198.00 | 4,021.00 | 4,198.00 | 4,198.00 | 1.87% | 88,479 |
| Jul 21, 2026 | 4,001.00 | 4,193.00 | 4,001.00 | 4,121.00 | 4,121.00 | 0.54% | 22,082 |
| Jul 20, 2026 | 4,193.00 | 4,193.00 | 4,025.00 | 4,099.00 | 4,099.00 | -1.23% | 7,146 |
| Jul 17, 2026 | 4,119.00 | 4,194.00 | 4,119.00 | 4,150.00 | 4,150.00 | 3.75% | 16,187 |
| Jul 16, 2026 | 4,120.00 | 4,150.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.85% | 2,613 |
| Jul 15, 2026 | 4,192.00 | 4,219.00 | 4,122.00 | 4,160.00 | 4,160.00 | -0.95% | 37,014 |
| Jul 14, 2026 | 4,249.00 | 4,352.00 | 4,126.00 | 4,200.00 | 4,200.00 | -1.18% | 48,750 |
| Jul 13, 2026 | 4,117.00 | 4,250.00 | 4,117.00 | 4,250.00 | 4,250.00 | 1.38% | 516 |
| Jul 10, 2026 | 4,202.00 | 4,288.00 | 4,192.00 | 4,192.00 | 4,192.00 | -0.19% | 14,445 |
| Jul 9, 2026 | 4,200.00 | 4,200.00 | 4,127.00 | 4,200.00 | 4,200.00 | -0.26% | 9,269 |
| Jul 8, 2026 | 4,213.00 | 4,213.00 | 4,097.00 | 4,211.00 | 4,211.00 | 3.69% | 6,533 |
| Jul 7, 2026 | 4,078.00 | 4,190.00 | 4,055.00 | 4,061.00 | 4,061.00 | -1.00% | 9,806 |
| Jul 6, 2026 | 4,206.00 | 4,246.00 | 4,010.00 | 4,102.00 | 4,102.00 | -0.92% | 10,884 |
| Jul 3, 2026 | 4,200.00 | 4,219.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.00% | 7,213 |
| Jul 2, 2026 | 4,188.00 | 4,220.00 | 4,171.00 | 4,182.00 | 4,182.00 | -3.86% | 10,581 |
| Jul 1, 2026 | 4,390.00 | 4,390.00 | 4,120.00 | 4,350.00 | 4,350.00 | 0.93% | 32,771 |
| Jun 30, 2026 | 4,299.00 | 4,310.00 | 4,145.00 | 4,310.00 | 4,310.00 | 2.62% | 23,362 |
| Jun 29, 2026 | 4,094.00 | 4,214.00 | 4,043.00 | 4,200.00 | 4,200.00 | 0.70% | 3,642 |
| Jun 26, 2026 | 4,049.00 | 4,171.00 | 4,049.00 | 4,171.00 | 4,171.00 | 3.22% | 7,329 |
| Jun 25, 2026 | 4,030.00 | 4,050.00 | 3,959.00 | 4,041.00 | 4,041.00 | 2.05% | 10,629 |
| Jun 24, 2026 | 4,182.00 | 4,182.00 | 3,960.00 | 3,960.00 | 3,960.00 | -4.12% | 18,793 |
| Jun 23, 2026 | 4,220.00 | 4,280.00 | 4,130.00 | 4,130.00 | 4,130.00 | -2.25% | 89,873 |
| Jun 22, 2026 | 4,290.00 | 4,294.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.24% | 25,682 |
| Jun 19, 2026 | 4,299.00 | 4,300.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.24% | 21,582 |
| Jun 18, 2026 | 4,227.00 | 4,300.00 | 4,211.00 | 4,225.00 | 4,225.00 | -1.29% | 65,760 |
| Jun 17, 2026 | 4,249.00 | 4,300.00 | 4,203.00 | 4,280.00 | 4,280.00 | 2.49% | 19,481 |
| Jun 15, 2026 | 4,249.00 | 4,249.00 | 4,176.00 | 4,176.00 | 4,176.00 | -0.69% | 1,039 |
| 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 |