Spear Reit Limited (JSE:SEA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,155.00
+6.00 (0.52%)
Dec 5, 2025, 5:00 PM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,059.62 | -0.99% | 1,039,273 |
| Oct 10, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,111.00 | 1,070.22 | 0.91% | 23,025 |
| Oct 9, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,060.59 | -1.26% | 400 |
| Oct 8, 2025 | 1,090.00 | 1,125.00 | 1,073.00 | 1,115.00 | 1,074.07 | 1.73% | 96,682 |
| Oct 7, 2025 | 1,110.00 | 1,124.00 | 1,081.00 | 1,096.00 | 1,055.77 | -1.26% | 1,719,850 |
| Oct 6, 2025 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,069.26 | 4.23% | 224,731 |
| Oct 3, 2025 | 1,061.00 | 1,074.00 | 1,050.00 | 1,065.00 | 1,025.91 | 1.43% | 414,157 |
| Oct 2, 2025 | 1,043.00 | 1,070.00 | 1,037.00 | 1,050.00 | 1,011.46 | 1.35% | 128,866 |
| Oct 1, 2025 | 1,023.00 | 1,050.00 | 1,023.00 | 1,036.00 | 997.97 | 0.19% | 96,181 |
| Sep 30, 2025 | 1,036.00 | 1,036.00 | 1,025.00 | 1,034.00 | 996.05 | 0.88% | 52,490 |
| Sep 29, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 987.38 | - | 249,250 |
| Sep 26, 2025 | 1,036.00 | 1,036.00 | 1,020.00 | 1,025.00 | 987.38 | -0.49% | 66,944 |
| Sep 25, 2025 | 1,031.00 | 1,033.00 | 1,016.00 | 1,030.00 | 992.19 | -0.29% | 54,379 |
| Sep 23, 2025 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 995.08 | 0.78% | 72,881 |
| Sep 22, 2025 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 987.38 | -0.77% | 161,740 |
| Sep 19, 2025 | 1,011.00 | 1,033.00 | 1,011.00 | 1,033.00 | 995.08 | 0.19% | 49,726 |
| Sep 18, 2025 | 1,010.00 | 1,031.00 | 1,010.00 | 1,031.00 | 993.16 | 2.08% | 57,691 |
| Sep 17, 2025 | 1,020.00 | 1,031.00 | 1,010.00 | 1,010.00 | 972.93 | 0.40% | 39,443 |
| Sep 16, 2025 | 1,025.00 | 1,034.00 | 1,006.00 | 1,006.00 | 969.07 | -1.95% | 16,483 |
| Sep 15, 2025 | 1,035.00 | 1,035.00 | 1,026.00 | 1,026.00 | 988.34 | 0.10% | 46,763 |
| Sep 12, 2025 | 1,007.00 | 1,030.00 | 1,003.00 | 1,025.00 | 987.38 | 1.49% | 265,666 |
| Sep 11, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 972.93 | -0.98% | 31,855 |
| Sep 10, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 982.56 | -0.49% | 41,264 |
| Sep 9, 2025 | 1,013.00 | 1,030.00 | 1,013.00 | 1,025.00 | 987.38 | 2.19% | 231,526 |
| Sep 8, 2025 | 1,020.00 | 1,029.00 | 1,000.00 | 1,003.00 | 966.18 | -2.34% | 73,652 |
| Sep 5, 2025 | 1,025.00 | 1,027.00 | 1,023.00 | 1,027.00 | 989.30 | -0.10% | 124,482 |
| Sep 4, 2025 | 1,005.00 | 1,030.00 | 1,005.00 | 1,028.00 | 990.27 | 1.78% | 171,370 |
| Sep 3, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 972.93 | -1.46% | 90,265 |
| Sep 2, 2025 | 1,008.00 | 1,031.00 | 1,006.00 | 1,025.00 | 987.38 | -0.68% | 129,080 |
| Sep 1, 2025 | 1,017.00 | 1,035.00 | 1,007.00 | 1,032.00 | 994.12 | 0.68% | 85,059 |
| Aug 29, 2025 | 1,021.00 | 1,030.00 | 1,021.00 | 1,025.00 | 987.38 | - | 70,048 |
| Aug 28, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 987.38 | - | 310,477 |
| Aug 27, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 987.38 | - | 74,612 |
| Aug 26, 2025 | 1,030.00 | 1,030.00 | 1,021.00 | 1,025.00 | 987.38 | -0.58% | 29,892 |
| Aug 25, 2025 | 1,021.00 | 1,040.00 | 1,000.00 | 1,031.00 | 993.16 | 0.98% | 82,920 |
| Aug 22, 2025 | 1,001.00 | 1,030.00 | 1,001.00 | 1,021.00 | 983.52 | -1.16% | 1,085,220 |
| Aug 21, 2025 | 1,039.00 | 1,040.00 | 1,021.00 | 1,033.00 | 995.08 | 1.87% | 39,365 |
| Aug 20, 2025 | 1,034.00 | 1,040.00 | 1,013.00 | 1,014.00 | 976.78 | -2.50% | 55,102 |
| Aug 19, 2025 | 1,008.00 | 1,040.00 | 1,008.00 | 1,040.00 | 1,001.83 | - | 6,384 |
| Aug 18, 2025 | 1,050.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,001.83 | -0.95% | 65,805 |
| Aug 15, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,011.46 | 3.04% | 122,646 |
| Aug 14, 2025 | 1,008.00 | 1,020.00 | 981.00 | 1,019.00 | 981.60 | 0.89% | 91,620 |
| Aug 13, 2025 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 972.93 | -1.94% | 1,723,583 |
| Aug 12, 2025 | 1,027.00 | 1,030.00 | 1,022.00 | 1,030.00 | 992.19 | 1.88% | 44,869 |
| Aug 11, 2025 | 1,001.00 | 1,029.00 | 1,001.00 | 1,011.00 | 973.89 | 1.10% | 65,607 |
| Aug 8, 2025 | 1,024.00 | 1,024.00 | 995.00 | 1,000.00 | 963.29 | - | 2,030,737 |
| Aug 7, 2025 | 986.00 | 1,001.00 | 986.00 | 1,000.00 | 963.29 | 0.50% | 519,171 |
| Aug 6, 2025 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 958.48 | -0.50% | 1,149,922 |
| Aug 5, 2025 | 1,019.00 | 1,029.00 | 1,000.00 | 1,000.00 | 963.29 | -2.44% | 596,929 |
| Aug 4, 2025 | 1,024.00 | 1,025.00 | 1,013.00 | 1,025.00 | 987.38 | -0.49% | 101,282 |
| Aug 1, 2025 | 1,031.00 | 1,031.00 | 1,027.00 | 1,030.00 | 992.19 | 0.19% | 100,676 |
| Jul 31, 2025 | 1,025.00 | 1,028.00 | 1,022.00 | 1,028.00 | 990.27 | 0.39% | 116,114 |
| Jul 30, 2025 | 1,028.00 | 1,031.00 | 1,021.00 | 1,024.00 | 986.41 | 2.40% | 339,904 |
| Jul 29, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,000.00 | 963.29 | -1.48% | 79,728 |
| Jul 28, 2025 | 997.00 | 1,016.00 | 997.00 | 1,015.00 | 977.74 | - | 113,172 |
| Jul 25, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 977.74 | - | 8,276 |
| Jul 24, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 977.74 | -0.20% | 33,786 |
| Jul 23, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,017.00 | 979.67 | -0.78% | 59,287 |
| Jul 22, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,025.00 | 987.38 | 0.99% | 387,036 |
| Jul 21, 2025 | 1,010.00 | 1,025.00 | 1,008.00 | 1,015.00 | 977.74 | 0.30% | 136,337 |
| Jul 18, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 974.85 | 0.20% | 25,498 |