Spear Reit Limited (JSE:SEA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,300.00
+5.00 (0.39%)
Apr 28, 2026, 4:08 PM SAST
Spear Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 310,367 |
| Apr 24, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.69% | 114,939 |
| Apr 23, 2026 | 1,302.00 | 1,306.00 | 1,281.00 | 1,304.00 | 1,304.00 | -2.69% | 12,524 |
| Apr 22, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.63% | 5,653 |
| Apr 21, 2026 | 1,256.00 | 1,317.00 | 1,205.00 | 1,293.00 | 1,293.00 | -1.00% | 446,169 |
| Apr 20, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - | - |
| Apr 17, 2026 | 1,269.00 | 1,309.00 | 1,269.00 | 1,306.00 | 1,306.00 | 0.15% | 55,800 |
| Apr 16, 2026 | 1,300.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.08% | 95,348 |
| Apr 15, 2026 | 1,305.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.15% | 454,944 |
| Apr 14, 2026 | 1,297.00 | 1,301.00 | 1,277.00 | 1,301.00 | 1,301.00 | 1.88% | 10,235 |
| Apr 13, 2026 | 1,256.00 | 1,277.00 | 1,256.00 | 1,277.00 | 1,277.00 | -1.84% | 10,624 |
| Apr 10, 2026 | 1,290.00 | 1,308.00 | 1,256.00 | 1,301.00 | 1,301.00 | 0.85% | 4,458,308 |
| Apr 9, 2026 | 1,283.00 | 1,295.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.47% | 800,470 |
| Apr 8, 2026 | 1,277.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.18% | 214,514 |
| Apr 7, 2026 | 1,250.00 | 1,273.00 | 1,233.00 | 1,269.00 | 1,269.00 | 0.08% | 1,908,798 |
| Apr 2, 2026 | 1,220.00 | 1,268.00 | 1,220.00 | 1,268.00 | 1,268.00 | 3.09% | 506,082 |
| Apr 1, 2026 | 1,224.00 | 1,239.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.23% | 1,677,555 |
| Mar 31, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.25% | 1,367,984 |
| Mar 30, 2026 | 1,190.00 | 1,213.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2.21% | 1,319,411 |
| Mar 27, 2026 | 1,230.00 | 1,232.00 | 1,174.00 | 1,174.00 | 1,174.00 | -4.63% | 481,750 |
| Mar 26, 2026 | 1,219.00 | 1,239.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.73% | 57,381 |
| Mar 25, 2026 | 1,225.00 | 1,252.00 | 1,208.00 | 1,240.00 | 1,240.00 | 0.81% | 200,683 |
| Mar 24, 2026 | 1,232.00 | 1,233.00 | 1,217.00 | 1,230.00 | 1,230.00 | 0.41% | 24,308 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,205.00 | 1,225.00 | 1,225.00 | -9.26% | 3,869,921 |
| Mar 20, 2026 | 1,200.00 | 1,350.00 | 1,200.00 | 1,350.00 | 1,350.00 | 12.03% | 5,221,005 |
| Mar 19, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.03% | 940,289 |
| Mar 18, 2026 | 1,249.00 | 1,250.00 | 1,207.00 | 1,230.00 | 1,230.00 | 1.65% | 128,846 |
| Mar 17, 2026 | 1,216.00 | 1,237.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.50% | 36,173 |
| Mar 16, 2026 | 1,201.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,204.00 | 0.33% | 495,970 |
| Mar 13, 2026 | 1,195.00 | 1,211.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.42% | 241,946 |
| Mar 12, 2026 | 1,201.00 | 1,225.00 | 1,181.00 | 1,195.00 | 1,195.00 | -2.45% | 268,778 |
| Mar 11, 2026 | 1,235.00 | 1,242.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 102,350 |
| Mar 10, 2026 | 1,205.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | 1.39% | 605,658 |
| Mar 9, 2026 | 1,250.00 | 1,267.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.70% | 410,949 |
| 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 |