The SPAR Group Ltd (JSE:SPP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,237
-34 (-0.33%)
At close: Dec 5, 2025
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,271.00 | 10,349.00 | 10,162.00 | 10,237.00 | 10,237.00 | -0.33% | 989,197 |
| Dec 4, 2025 | 10,567.00 | 10,615.00 | 10,271.00 | 10,271.00 | 10,271.00 | -2.17% | 980,589 |
| Dec 3, 2025 | 10,228.00 | 10,499.00 | 10,228.00 | 10,499.00 | 10,499.00 | 1.89% | 224,207 |
| Dec 2, 2025 | 10,269.00 | 10,352.00 | 10,233.00 | 10,304.00 | 10,304.00 | 0.14% | 244,116 |
| Dec 1, 2025 | 10,214.00 | 10,591.00 | 10,214.00 | 10,290.00 | 10,290.00 | -1.06% | 597,294 |
| Nov 28, 2025 | 10,427.00 | 10,446.00 | 10,344.00 | 10,400.00 | 10,400.00 | -0.26% | 383,792 |
| Nov 27, 2025 | 10,252.00 | 10,506.00 | 10,251.00 | 10,427.00 | 10,427.00 | 0.26% | 473,513 |
| Nov 26, 2025 | 10,390.00 | 10,532.00 | 10,379.00 | 10,400.00 | 10,400.00 | 0.10% | 290,895 |
| Nov 25, 2025 | 10,251.00 | 10,413.00 | 10,114.00 | 10,390.00 | 10,390.00 | 1.35% | 247,352 |
| Nov 24, 2025 | 10,311.00 | 10,435.00 | 10,199.00 | 10,252.00 | 10,252.00 | -0.95% | 1,055,418 |
| Nov 21, 2025 | 10,746.00 | 11,000.00 | 10,174.00 | 10,350.00 | 10,350.00 | -4.35% | 1,609,821 |
| Nov 20, 2025 | 10,815.00 | 11,000.00 | 10,695.00 | 10,821.00 | 10,821.00 | 1.52% | 692,193 |
| Nov 19, 2025 | 10,230.00 | 10,740.00 | 10,230.00 | 10,659.00 | 10,659.00 | 2.09% | 324,853 |
| Nov 18, 2025 | 10,697.00 | 10,722.00 | 10,441.00 | 10,441.00 | 10,441.00 | -2.38% | 795,365 |
| Nov 17, 2025 | 10,588.00 | 10,770.00 | 10,200.00 | 10,696.00 | 10,696.00 | 0.46% | 520,266 |
| Nov 14, 2025 | 10,730.00 | 10,849.00 | 10,597.00 | 10,647.00 | 10,647.00 | -2.08% | 274,506 |
| Nov 13, 2025 | 10,834.00 | 10,949.00 | 10,765.00 | 10,873.00 | 10,873.00 | 0.94% | 424,318 |
| Nov 12, 2025 | 10,649.00 | 10,855.00 | 10,583.00 | 10,772.00 | 10,772.00 | 2.00% | 494,351 |
| Nov 11, 2025 | 10,697.00 | 10,850.00 | 10,561.00 | 10,561.00 | 10,561.00 | -1.30% | 452,253 |
| Nov 10, 2025 | 10,885.00 | 10,961.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.55% | 446,996 |
| Nov 7, 2025 | 11,032.00 | 11,182.00 | 10,810.00 | 10,868.00 | 10,868.00 | -0.07% | 472,407 |
| Nov 6, 2025 | 11,022.00 | 11,128.00 | 10,768.00 | 10,876.00 | 10,876.00 | -0.89% | 282,725 |
| Nov 5, 2025 | 10,331.00 | 10,999.00 | 10,331.00 | 10,974.00 | 10,974.00 | 4.53% | 1,260,321 |
| Nov 4, 2025 | 10,400.00 | 10,597.00 | 10,400.00 | 10,498.00 | 10,498.00 | -0.46% | 310,048 |
| Nov 3, 2025 | 10,998.00 | 11,045.00 | 10,525.00 | 10,546.00 | 10,546.00 | -3.43% | 906,133 |
| Oct 31, 2025 | 10,621.00 | 11,000.00 | 10,615.00 | 10,921.00 | 10,921.00 | 2.80% | 739,032 |
| Oct 30, 2025 | 10,791.00 | 10,791.00 | 10,620.00 | 10,624.00 | 10,624.00 | -0.54% | 273,188 |
| Oct 29, 2025 | 10,630.00 | 10,815.00 | 10,630.00 | 10,682.00 | 10,682.00 | -0.45% | 369,824 |
| Oct 28, 2025 | 10,650.00 | 10,803.00 | 10,650.00 | 10,730.00 | 10,730.00 | 1.00% | 249,362 |
| Oct 27, 2025 | 10,689.00 | 10,699.00 | 10,487.00 | 10,624.00 | 10,624.00 | -0.38% | 512,880 |
| Oct 24, 2025 | 10,406.00 | 10,690.00 | 10,336.00 | 10,664.00 | 10,664.00 | 1.54% | 371,535 |
| Oct 23, 2025 | 10,551.00 | 10,616.00 | 10,444.00 | 10,502.00 | 10,502.00 | -0.57% | 507,133 |
| Oct 22, 2025 | 10,556.00 | 10,675.00 | 10,533.00 | 10,562.00 | 10,562.00 | 0.24% | 213,169 |
| Oct 21, 2025 | 10,607.00 | 10,670.00 | 10,334.00 | 10,537.00 | 10,537.00 | -0.49% | 368,804 |
| Oct 20, 2025 | 10,401.00 | 10,661.00 | 10,401.00 | 10,589.00 | 10,589.00 | 1.40% | 436,447 |
| Oct 17, 2025 | 10,450.00 | 10,549.00 | 10,370.00 | 10,443.00 | 10,443.00 | -0.54% | 325,436 |
| Oct 16, 2025 | 10,566.00 | 10,622.00 | 10,457.00 | 10,500.00 | 10,500.00 | -0.62% | 374,687 |
| Oct 15, 2025 | 10,600.00 | 10,633.00 | 10,483.00 | 10,566.00 | 10,566.00 | 0.63% | 453,170 |
| Oct 14, 2025 | 10,659.00 | 10,729.00 | 10,470.00 | 10,500.00 | 10,500.00 | -1.85% | 505,540 |
| Oct 13, 2025 | 10,620.00 | 10,804.00 | 10,620.00 | 10,698.00 | 10,698.00 | -0.39% | 187,536 |
| Oct 10, 2025 | 10,463.00 | 11,000.00 | 10,463.00 | 10,740.00 | 10,740.00 | 1.67% | 490,870 |
| Oct 9, 2025 | 10,421.00 | 10,712.00 | 10,421.00 | 10,564.00 | 10,564.00 | 0.93% | 838,781 |
| Oct 8, 2025 | 10,257.00 | 10,495.00 | 10,254.00 | 10,467.00 | 10,467.00 | 2.27% | 824,123 |
| Oct 7, 2025 | 10,191.00 | 10,364.00 | 10,191.00 | 10,235.00 | 10,235.00 | -0.15% | 344,041 |
| Oct 6, 2025 | 10,085.00 | 10,268.00 | 10,021.00 | 10,250.00 | 10,250.00 | 1.90% | 510,924 |
| Oct 3, 2025 | 10,251.00 | 10,259.00 | 9,986.00 | 10,059.00 | 10,059.00 | -1.13% | 2,052,021 |
| Oct 2, 2025 | 9,950.00 | 10,260.00 | 9,950.00 | 10,174.00 | 10,174.00 | 1.09% | 693,561 |
| Oct 1, 2025 | 9,750.00 | 10,479.00 | 9,701.00 | 10,064.00 | 10,064.00 | 2.07% | 777,532 |
| Sep 30, 2025 | 10,290.00 | 10,290.00 | 9,564.00 | 9,860.00 | 9,860.00 | 0.89% | 898,663 |
| Sep 29, 2025 | 9,940.00 | 9,940.00 | 9,751.00 | 9,773.00 | 9,773.00 | -2.03% | 512,630 |
| Sep 26, 2025 | 9,750.00 | 10,109.00 | 9,750.00 | 9,975.00 | 9,975.00 | -1.24% | 479,175 |
| Sep 25, 2025 | 10,100.00 | 10,238.00 | 9,906.00 | 10,100.00 | 10,100.00 | 0.66% | 810,075 |
| Sep 23, 2025 | 9,942.00 | 10,051.00 | 9,730.00 | 10,034.00 | 10,034.00 | 2.16% | 1,047,127 |
| Sep 22, 2025 | 10,074.00 | 10,114.00 | 9,822.00 | 9,822.00 | 9,822.00 | -2.86% | 632,849 |
| Sep 19, 2025 | 10,350.00 | 10,350.00 | 9,928.00 | 10,111.00 | 10,111.00 | -0.77% | 1,221,640 |
| Sep 18, 2025 | 10,333.00 | 10,463.00 | 10,150.00 | 10,189.00 | 10,189.00 | -2.46% | 2,255,291 |
| Sep 17, 2025 | 10,300.00 | 10,458.00 | 10,300.00 | 10,446.00 | 10,446.00 | 0.74% | 596,583 |
| Sep 16, 2025 | 10,650.00 | 10,650.00 | 10,369.00 | 10,369.00 | 10,369.00 | -1.22% | 419,100 |
| Sep 15, 2025 | 10,500.00 | 10,665.00 | 10,449.00 | 10,497.00 | 10,497.00 | -1.21% | 314,857 |
| Sep 12, 2025 | 10,700.00 | 11,070.00 | 10,593.00 | 10,626.00 | 10,626.00 | -3.22% | 565,085 |
| Sep 11, 2025 | 10,945.00 | 11,059.00 | 10,841.00 | 10,980.00 | 10,980.00 | 0.30% | 301,366 |
| Sep 10, 2025 | 11,299.00 | 11,299.00 | 10,723.00 | 10,947.00 | 10,947.00 | -1.38% | 664,482 |
| Sep 9, 2025 | 10,950.00 | 11,324.00 | 10,625.00 | 11,100.00 | 11,100.00 | 5.85% | 1,560,477 |
| Sep 8, 2025 | 10,400.00 | 10,565.00 | 10,400.00 | 10,487.00 | 10,487.00 | 0.37% | 216,203 |
| Sep 5, 2025 | 10,534.00 | 10,618.00 | 10,444.00 | 10,448.00 | 10,448.00 | -0.02% | 295,238 |
| Sep 4, 2025 | 10,309.00 | 10,493.00 | 10,309.00 | 10,450.00 | 10,450.00 | 0.92% | 278,512 |
| Sep 3, 2025 | 10,400.00 | 10,473.00 | 10,309.00 | 10,355.00 | 10,355.00 | -1.08% | 594,490 |
| Sep 2, 2025 | 10,542.00 | 10,958.00 | 10,468.00 | 10,468.00 | 10,468.00 | -1.42% | 803,852 |
| Sep 1, 2025 | 10,825.00 | 10,838.00 | 10,619.00 | 10,619.00 | 10,619.00 | -1.91% | 405,389 |
| Aug 29, 2025 | 10,752.00 | 10,871.00 | 10,710.00 | 10,826.00 | 10,826.00 | -0.08% | 318,698 |
| Aug 28, 2025 | 10,897.00 | 10,929.00 | 10,756.00 | 10,835.00 | 10,835.00 | -0.32% | 253,830 |
| Aug 27, 2025 | 10,954.00 | 11,147.00 | 10,794.00 | 10,870.00 | 10,870.00 | -0.28% | 920,511 |
| Aug 26, 2025 | 10,780.00 | 10,986.00 | 10,735.00 | 10,901.00 | 10,901.00 | 1.08% | 379,321 |
| Aug 25, 2025 | 10,883.00 | 10,895.00 | 10,760.00 | 10,784.00 | 10,784.00 | -0.91% | 230,774 |
| Aug 22, 2025 | 10,950.00 | 10,993.00 | 10,763.00 | 10,883.00 | 10,883.00 | -0.16% | 331,776 |
| Aug 21, 2025 | 10,869.00 | 10,986.00 | 10,794.00 | 10,900.00 | 10,900.00 | 0.38% | 161,259 |
| Aug 20, 2025 | 10,918.00 | 10,961.00 | 10,854.00 | 10,859.00 | 10,859.00 | -0.54% | 210,978 |
| Aug 19, 2025 | 10,700.00 | 10,975.00 | 10,700.00 | 10,918.00 | 10,918.00 | 1.37% | 165,914 |
| Aug 18, 2025 | 10,887.00 | 10,950.00 | 10,750.00 | 10,770.00 | 10,770.00 | -1.07% | 316,626 |
| Aug 15, 2025 | 10,919.00 | 10,919.00 | 10,776.00 | 10,887.00 | 10,887.00 | 0.88% | 169,833 |
| Aug 14, 2025 | 10,919.00 | 10,919.00 | 10,759.00 | 10,792.00 | 10,792.00 | -0.66% | 220,318 |
| Aug 13, 2025 | 10,869.00 | 10,918.00 | 10,790.00 | 10,864.00 | 10,864.00 | 0.05% | 254,065 |
| Aug 12, 2025 | 10,750.00 | 10,860.00 | 10,750.00 | 10,859.00 | 10,859.00 | 0.71% | 537,102 |
| Aug 11, 2025 | 10,614.00 | 10,853.00 | 10,614.00 | 10,782.00 | 10,782.00 | 1.38% | 503,044 |
| Aug 8, 2025 | 10,569.00 | 10,665.00 | 10,478.00 | 10,635.00 | 10,635.00 | 0.96% | 1,218,807 |
| Aug 7, 2025 | 10,543.00 | 10,572.00 | 10,419.00 | 10,534.00 | 10,534.00 | -0.08% | 473,142 |
| Aug 6, 2025 | 10,505.00 | 10,663.00 | 10,505.00 | 10,542.00 | 10,542.00 | -0.47% | 214,414 |
| Aug 5, 2025 | 10,600.00 | 10,792.00 | 10,498.00 | 10,592.00 | 10,592.00 | 0.71% | 586,012 |
| Aug 4, 2025 | 10,621.00 | 10,723.00 | 10,403.00 | 10,517.00 | 10,517.00 | -1.33% | 287,936 |
| Aug 1, 2025 | 10,630.00 | 10,880.00 | 10,456.00 | 10,659.00 | 10,659.00 | -0.38% | 1,280,340 |
| Jul 31, 2025 | 10,918.00 | 10,918.00 | 10,681.00 | 10,700.00 | 10,700.00 | -1.65% | 568,580 |
| Jul 30, 2025 | 10,680.00 | 10,944.00 | 10,674.00 | 10,880.00 | 10,880.00 | 2.41% | 443,319 |
| Jul 29, 2025 | 10,713.00 | 10,727.00 | 10,519.00 | 10,624.00 | 10,624.00 | 0.10% | 204,125 |
| Jul 28, 2025 | 10,812.00 | 10,812.00 | 10,472.00 | 10,613.00 | 10,613.00 | 0.93% | 293,642 |
| Jul 25, 2025 | 10,485.00 | 10,755.00 | 10,451.00 | 10,515.00 | 10,515.00 | 0.14% | 476,909 |
| Jul 24, 2025 | 10,604.00 | 10,750.00 | 10,447.00 | 10,500.00 | 10,500.00 | -1.49% | 691,164 |
| Jul 23, 2025 | 10,500.00 | 10,715.00 | 10,500.00 | 10,659.00 | 10,659.00 | 0.09% | 672,363 |
| Jul 22, 2025 | 10,550.00 | 10,708.00 | 10,509.00 | 10,649.00 | 10,649.00 | 0.37% | 668,289 |
| Jul 21, 2025 | 10,970.00 | 11,013.00 | 10,532.00 | 10,610.00 | 10,610.00 | -3.10% | 773,735 |
| Jul 18, 2025 | 10,961.00 | 11,042.00 | 10,885.00 | 10,949.00 | 10,949.00 | 0.13% | 224,104 |