Spur Corporation Ltd (JSE:SUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,418.00
+38.00 (0.87%)
Nov 6, 2026, 5:00 PM SAST
Spur Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,418.00 | 4,418.00 | 4,380.00 | 4,418.00 | 4,418.00 | 0.87% | 511 |
| Nov 5, 2026 | 4,175.00 | 4,393.00 | 4,172.00 | 4,380.00 | 4,380.00 | 4.29% | 102,291 |
| Nov 3, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.18% | 102,238 |
| Nov 2, 2026 | 4,150.00 | 4,379.00 | 4,150.00 | 4,250.00 | 4,250.00 | 2.41% | 19,449 |
| Oct 30, 2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,150.00 | 4,150.00 | -2.12% | 67,032 |
| Oct 29, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 1.56% | 39,509 |
| Oct 28, 2026 | 4,300.00 | 4,300.00 | 4,102.00 | 4,175.00 | 4,175.00 | 0.60% | 17,075 |
| Oct 27, 2026 | 4,206.00 | 4,206.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.19% | 21,980 |
| Oct 26, 2026 | 4,136.00 | 4,300.00 | 4,075.00 | 4,200.00 | 4,200.00 | 1.55% | 34,756 |
| Oct 23, 2026 | 4,200.00 | 4,200.00 | 4,105.00 | 4,136.00 | 4,136.00 | -0.65% | 7,619 |
| Oct 22, 2026 | 4,199.00 | 4,200.00 | 4,163.00 | 4,163.00 | 4,163.00 | -0.88% | 5,254 |
| Oct 21, 2026 | 4,126.00 | 4,200.00 | 4,125.00 | 4,200.00 | 4,200.00 | 0.36% | 2,147 |
| Oct 20, 2026 | 4,195.00 | 4,200.00 | 4,114.00 | 4,185.00 | 4,185.00 | -0.24% | 13,810 |
| Oct 19, 2026 | 4,051.00 | 4,195.00 | 4,051.00 | 4,195.00 | 4,195.00 | 1.08% | 12,721 |
| 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% | 6,469 |
| 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 |