Spur Corporation Ltd (JSE:SUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,188.00
+38.00 (0.92%)
Oct 19, 2026, 4:49 PM SAST
Spur Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,051.00 | 4,188.00 | 4,051.00 | 4,188.00 | 4,188.00 | 0.92% | 6,667 |
| Oct 16, 2026 | 4,150.00 | 4,197.00 | 4,100.00 | 4,150.00 | 4,150.00 | - | 48,232 |
| Oct 15, 2026 | 4,198.00 | 4,198.00 | 4,050.00 | 4,150.00 | 4,150.00 | 0.56% | 89,105 |
| Oct 14, 2026 | 4,128.00 | 4,130.00 | 4,069.00 | 4,127.00 | 4,127.00 | -1.29% | 4,955 |
| Oct 13, 2026 | 4,199.00 | 4,200.00 | 4,091.00 | 4,181.00 | 4,181.00 | -0.45% | 11,264 |
| Oct 12, 2026 | 4,011.00 | 4,200.00 | 4,010.00 | 4,200.00 | 4,200.00 | 4.63% | 20,843 |
| Oct 9, 2026 | 4,010.00 | 4,091.00 | 3,917.00 | 4,014.00 | 4,014.00 | 0.10% | 12,095 |
| Oct 8, 2026 | 4,121.00 | 4,199.00 | 4,010.00 | 4,010.00 | 4,010.00 | -3.72% | 31,086 |
| Oct 7, 2026 | 4,165.00 | 4,206.00 | 4,165.00 | 4,165.00 | 4,165.00 | - | 16,369 |
| Oct 6, 2026 | 4,156.00 | 4,246.00 | 4,156.00 | 4,165.00 | 4,165.00 | -0.31% | 38,532 |
| Oct 5, 2026 | 4,155.00 | 4,200.00 | 4,155.00 | 4,178.00 | 4,178.00 | -1.23% | 40,451 |
| Oct 2, 2026 | 4,118.00 | 4,230.00 | 4,118.00 | 4,230.00 | 4,230.00 | -1.63% | 4,337 |
| Oct 1, 2026 | 4,489.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.85% | 218,719 |
| Sep 30, 2026 | 4,321.00 | 4,388.00 | 4,315.00 | 4,337.00 | 4,337.00 | -0.05% | 13,389 |
| Sep 29, 2026 | 4,400.00 | 4,400.00 | 4,305.00 | 4,339.00 | 4,339.00 | 0.91% | 23,483 |
| Sep 28, 2026 | 4,301.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.15% | 41,918 |
| Sep 25, 2026 | 4,356.00 | 4,356.00 | 4,300.00 | 4,350.00 | 4,350.00 | - | 4,980 |
| Sep 23, 2026 | 4,301.00 | 4,350.00 | 4,135.00 | 4,350.00 | 4,350.00 | 2.23% | 750,364 |
| Sep 22, 2026 | 4,253.00 | 4,255.00 | 4,253.00 | 4,255.00 | 4,255.00 | -1.05% | 2,489 |
| Sep 21, 2026 | 4,295.00 | 4,387.00 | 4,215.00 | 4,300.00 | 4,300.00 | -1.06% | 23,732 |
| Sep 18, 2026 | 4,281.00 | 4,346.00 | 4,280.00 | 4,346.00 | 4,346.00 | 2.23% | 34,663 |
| Sep 17, 2026 | 4,251.00 | 4,251.00 | 4,250.00 | 4,251.00 | 4,251.00 | 0.02% | 9,041 |
| Sep 16, 2026 | 4,281.00 | 4,281.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.02% | 15,456 |
| Sep 15, 2026 | 4,300.00 | 4,344.00 | 4,251.00 | 4,251.00 | 4,251.00 | 0.02% | 5,350 |
| Sep 14, 2026 | 4,279.00 | 4,279.00 | 4,215.00 | 4,250.00 | 4,250.00 | 1.14% | 248,806 |
| Sep 11, 2026 | 4,251.00 | 4,256.00 | 4,202.00 | 4,202.00 | 4,202.00 | -2.28% | 445,106 |
| Sep 10, 2026 | 4,399.00 | 4,399.00 | 4,258.00 | 4,300.00 | 4,300.00 | -0.14% | 150,096 |
| Sep 9, 2026 | 4,399.00 | 4,436.00 | 4,200.00 | 4,306.00 | 4,306.00 | 0.63% | 78,447 |
| 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 |