Spear Reit Limited (JSE:SEA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,259.00
-1.00 (-0.08%)
Mar 6, 2026, 5:00 PM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,260.00 | 1,261.00 | 1,254.00 | 1,259.00 | 1,259.00 | -0.08% | 3,681,920 |
| Mar 5, 2026 | 1,275.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 283,233 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.54% | 68,249 |
| Mar 3, 2026 | 1,256.00 | 1,338.00 | 1,256.00 | 1,295.00 | 1,295.00 | - | 568,878 |
| Mar 2, 2026 | 1,296.00 | 1,317.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.69% | 228,744 |
| Feb 27, 2026 | 1,304.00 | 1,310.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.69% | 57,522 |
| Feb 26, 2026 | 1,295.00 | 1,313.00 | 1,285.00 | 1,313.00 | 1,313.00 | 0.92% | 388,140 |
| Feb 25, 2026 | 1,268.00 | 1,301.00 | 1,265.00 | 1,301.00 | 1,301.00 | 1.25% | 400,482 |
| Feb 24, 2026 | 1,335.00 | 1,337.00 | 1,280.00 | 1,285.00 | 1,285.00 | -4.81% | 1,238,373 |
| Feb 23, 2026 | 1,275.00 | 1,350.00 | 1,265.00 | 1,350.00 | 1,350.00 | 6.30% | 787,331 |
| Feb 20, 2026 | 1,272.00 | 1,298.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.24% | 583,492 |
| Feb 19, 2026 | 1,258.00 | 1,274.00 | 1,258.00 | 1,267.00 | 1,267.00 | 0.08% | 2,263,267 |
| Feb 18, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,266.00 | - | 699,602 |
| Feb 17, 2026 | 1,279.00 | 1,280.00 | 1,252.00 | 1,266.00 | 1,266.00 | 0.48% | 66,508 |
| Feb 16, 2026 | 1,276.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.69% | 2,056,583 |
| Feb 13, 2026 | 1,254.00 | 1,254.00 | 1,229.00 | 1,239.00 | 1,239.00 | 1.14% | 64,931 |
| Feb 12, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.33% | 427,036 |
| Feb 11, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,229.00 | 1,229.00 | 1.49% | 44,645 |
| Feb 10, 2026 | 1,220.00 | 1,235.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.74% | 71,105 |
| Feb 9, 2026 | 1,200.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 256,155 |
| Feb 6, 2026 | 1,200.00 | 1,205.00 | 1,186.00 | 1,205.00 | 1,205.00 | 0.08% | 165,253 |
| Feb 5, 2026 | 1,202.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.17% | 119,613 |
| Feb 4, 2026 | 1,194.00 | 1,202.00 | 1,194.00 | 1,202.00 | 1,202.00 | 1.43% | 269,495 |
| Feb 3, 2026 | 1,185.00 | 1,208.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.34% | 183,771 |
| Feb 2, 2026 | 1,214.00 | 1,214.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.34% | 6,465 |
| Jan 30, 2026 | 1,165.00 | 1,186.00 | 1,161.00 | 1,185.00 | 1,185.00 | 0.42% | 658,221 |
| Jan 29, 2026 | 1,189.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 11,391 |
| Jan 28, 2026 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | 0.43% | 67,157 |
| Jan 27, 2026 | 1,190.00 | 1,197.00 | 1,161.00 | 1,175.00 | 1,175.00 | - | 110,982 |
| Jan 26, 2026 | 1,184.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.01% | 176,512 |
| Jan 23, 2026 | 1,180.00 | 1,191.00 | 1,160.00 | 1,187.00 | 1,187.00 | 0.59% | 59,289 |
| Jan 22, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.60% | 65,110 |
| Jan 21, 2026 | 1,180.00 | 1,180.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.01% | 31,288 |
| Jan 20, 2026 | 1,173.00 | 1,188.00 | 1,172.00 | 1,185.00 | 1,185.00 | 1.11% | 72,891 |
| Jan 19, 2026 | 1,174.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 21,376 |
| Jan 16, 2026 | 1,219.00 | 1,219.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.62% | 17,887 |
| Jan 15, 2026 | 1,215.00 | 1,219.00 | 1,199.00 | 1,216.00 | 1,216.00 | -0.98% | 265,425 |
| Jan 14, 2026 | 1,185.00 | 1,241.00 | 1,185.00 | 1,228.00 | 1,228.00 | 2.42% | 55,994 |
| Jan 13, 2026 | 1,200.00 | 1,210.00 | 1,191.00 | 1,199.00 | 1,199.00 | 1.10% | 86,488 |
| Jan 12, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.34% | 58,811 |
| Jan 9, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.34% | 40,070 |
| Jan 8, 2026 | 1,176.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | - | 249,095 |
| Jan 7, 2026 | 1,175.00 | 1,187.00 | 1,172.00 | 1,186.00 | 1,186.00 | 0.94% | 46,065 |
| Jan 6, 2026 | 1,173.00 | 1,187.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.34% | 39,077 |
| Jan 5, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.60% | 14,350 |
| Jan 2, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 0.76% | 44,401 |
| Dec 31, 2025 | 1,189.00 | 1,189.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.29% | 15,590 |
| Dec 30, 2025 | 1,170.00 | 1,170.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | 14,408 |
| Dec 29, 2025 | 1,198.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.85% | 18,785 |
| Dec 24, 2025 | 1,189.00 | 1,190.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.68% | 19,068 |
| Dec 23, 2025 | 1,193.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.09% | 224,219 |
| Dec 22, 2025 | 1,193.00 | 1,193.00 | 1,154.00 | 1,193.00 | 1,193.00 | -0.33% | 50,796 |
| Dec 19, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.53% | 47,457 |
| Dec 18, 2025 | 1,156.00 | 1,198.00 | 1,154.00 | 1,179.00 | 1,179.00 | 1.64% | 1,728,198 |
| Dec 17, 2025 | 1,148.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | - | 12,196 |
| Dec 15, 2025 | 1,174.00 | 1,174.00 | 1,147.00 | 1,160.00 | 1,160.00 | - | 170,084 |
| Dec 12, 2025 | 1,147.00 | 1,169.00 | 1,147.00 | 1,160.00 | 1,160.00 | 2.84% | 36,440 |
| Dec 11, 2025 | 1,138.00 | 1,168.00 | 1,092.00 | 1,128.00 | 1,128.00 | -0.88% | 417,586 |
| Dec 10, 2025 | 1,147.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.78% | 119,289 |
| Dec 9, 2025 | 1,168.00 | 1,168.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.88% | 1,887,093 |
| Dec 8, 2025 | 1,155.00 | 1,170.00 | 1,152.00 | 1,169.00 | 1,169.00 | 1.21% | 601,091 |
| Dec 5, 2025 | 1,146.00 | 1,155.00 | 1,146.00 | 1,155.00 | 1,155.00 | 0.43% | 3,606,404 |
| Dec 4, 2025 | 1,160.00 | 1,169.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 88,129 |
| Dec 3, 2025 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.35% | 23,317 |
| Dec 2, 2025 | 1,174.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 844,408 |
| Dec 1, 2025 | 1,148.00 | 1,199.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.35% | 199,112 |
| Nov 28, 2025 | 1,148.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.35% | 52,862 |
| Nov 27, 2025 | 1,143.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.35% | 21,206 |
| Nov 26, 2025 | 1,149.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.70% | 46,955 |
| Nov 25, 2025 | 1,150.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.70% | 129,195 |
| Nov 24, 2025 | 1,144.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.62% | 99,346 |
| Nov 21, 2025 | 1,135.00 | 1,149.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 490,150 |
| Nov 20, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1.34% | 1,299,735 |
| Nov 19, 2025 | 1,100.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | -0.36% | 70,585 |
| Nov 18, 2025 | 1,109.00 | 1,129.00 | 1,101.00 | 1,124.00 | 1,124.00 | 1.26% | 77,236 |
| Nov 17, 2025 | 1,109.00 | 1,129.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 205,943 |
| Nov 14, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 196,897 |
| Nov 13, 2025 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 658,013 |
| Nov 12, 2025 | 1,090.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.46% | 7,873,266 |
| Nov 11, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.18% | 314,893 |
| Nov 10, 2025 | 1,102.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 35,352 |
| Nov 7, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 1,432,701 |
| Nov 6, 2025 | 1,105.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.09% | 252,420 |
| Nov 5, 2025 | 1,107.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.82% | 477,330 |
| Nov 4, 2025 | 1,139.00 | 1,149.00 | 1,133.00 | 1,133.00 | 1,091.41 | -1.39% | 234,128 |
| Nov 3, 2025 | 1,139.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,106.83 | 0.79% | 226,158 |
| Oct 31, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,098.16 | 1.33% | 59,000 |
| Oct 30, 2025 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,083.71 | 0.45% | 5,090,347 |
| Oct 29, 2025 | 1,129.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,078.89 | -0.80% | 121,358 |
| Oct 28, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,087.56 | 0.36% | 48,320 |
| Oct 27, 2025 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,083.71 | -0.44% | 787,259 |
| Oct 24, 2025 | 1,125.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,088.52 | 0.44% | 129,771 |
| Oct 23, 2025 | 1,086.00 | 1,125.00 | 1,086.00 | 1,125.00 | 1,083.71 | 1.72% | 331,961 |
| Oct 22, 2025 | 1,115.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,065.40 | 0.55% | 48,592 |
| Oct 21, 2025 | 1,114.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,059.62 | -1.26% | 24,001 |
| Oct 20, 2025 | 1,116.00 | 1,120.00 | 1,085.00 | 1,114.00 | 1,073.11 | 1.55% | 119,833 |
| Oct 17, 2025 | 1,118.00 | 1,119.00 | 1,096.00 | 1,097.00 | 1,056.73 | -1.44% | 962,208 |
| Oct 16, 2025 | 1,086.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,072.15 | 2.58% | 440,310 |
| Oct 15, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,045.17 | -2.60% | 133,936 |
| Oct 14, 2025 | 1,100.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,073.11 | 1.27% | 107,467 |