Skip to main content
Spur Corporation Ltd (JSE:SUR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,748.00
-4.00 (-0.11%)
Dec 5, 2025, 5:00 PM SAST

Spur Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,800.003,800.003,700.003,700.00--1.39%20,127
Dec 4, 20253,801.003,876.003,751.003,752.003,752.00-0.71%211,312
Dec 3, 20253,700.003,779.003,700.003,779.003,779.002.19%12,023
Dec 2, 20253,702.003,720.003,666.003,698.003,698.00-0.86%41,436
Dec 1, 20253,805.003,805.003,730.003,730.003,730.000.08%52,725
Nov 28, 20253,700.003,792.003,700.003,727.003,727.000.73%15,899
Nov 27, 20253,737.003,758.003,650.003,700.003,700.00-0.83%406,733
Nov 26, 20253,703.003,884.003,702.003,731.003,731.00-2.12%9,408
Nov 25, 20253,800.003,850.003,702.003,812.003,812.00-0.99%49,257
Nov 24, 20253,850.003,879.003,781.003,850.003,850.000.52%165,566
Nov 21, 20253,997.003,997.003,827.003,830.003,830.00-1.79%9,269
Nov 20, 20253,821.003,923.003,800.003,900.003,900.002.20%10,650
Nov 19, 20253,891.003,998.003,804.003,816.003,816.00-4.60%22,673
Nov 18, 20253,898.004,100.003,706.004,000.004,000.003.92%136,093
Nov 17, 20253,657.003,949.003,657.003,849.003,849.006.92%262,938
Nov 14, 20253,750.003,751.003,600.003,600.003,600.00-3.97%7,309
Nov 13, 20253,756.003,756.003,671.003,749.003,749.000.08%13,682
Nov 12, 20253,660.003,758.003,660.003,746.003,746.002.35%10,407
Nov 11, 20253,655.003,771.003,650.003,660.003,660.000.16%43,916
Nov 10, 20253,704.003,771.003,611.003,654.003,654.00-0.98%12,044
Nov 7, 20253,770.003,770.003,612.003,690.003,690.001.07%1,976
Nov 6, 20253,700.003,700.003,650.003,651.003,651.00-1.32%15,950
Nov 5, 20253,798.003,798.003,652.003,700.003,700.002.07%30,911
Nov 4, 20253,798.003,798.003,611.003,625.003,625.00-0.58%26,233
Nov 3, 20253,871.003,871.003,646.003,646.003,646.000.94%11,672
Oct 31, 20253,551.003,997.003,551.003,612.003,612.000.33%5,119
Oct 30, 20253,900.003,900.003,583.003,600.003,600.00-1.69%22,172
Oct 29, 20253,597.003,799.003,597.003,662.003,662.001.81%9,265
Oct 28, 20253,500.003,597.003,500.003,597.003,597.001.87%26,093
Oct 27, 20253,600.003,600.003,531.003,531.003,531.00-1.92%18,518
Oct 24, 20253,567.003,600.003,567.003,600.003,600.000.84%35,865
Oct 23, 20253,569.003,570.003,500.003,570.003,570.000.56%10,500
Oct 22, 20253,520.003,575.003,520.003,550.003,550.00-50,671
Oct 21, 20253,501.003,550.003,501.003,550.003,550.001.43%207,121
Oct 20, 20253,490.003,575.003,490.003,500.003,500.000.29%123,266
Oct 17, 20253,550.003,579.003,490.003,490.003,490.00-1.69%337,115
Oct 16, 20253,526.003,550.003,491.003,550.003,550.000.71%39,376
Oct 15, 20253,580.003,580.003,524.003,525.003,525.00-1.67%2,892
Oct 14, 20253,599.003,599.003,527.003,585.003,585.001.50%4,754
Oct 13, 20253,555.003,600.003,532.003,532.003,532.00-1.64%14,453
Oct 10, 20253,550.003,600.003,550.003,591.003,591.001.15%170,592
Oct 9, 20253,465.003,590.003,457.003,550.003,550.001.43%269,598
Oct 8, 20253,452.003,500.003,423.003,500.003,500.001.39%5,456
Oct 7, 20253,522.003,522.003,422.003,452.003,452.00-2.07%20,082
Oct 6, 20253,401.003,550.003,401.003,525.003,525.001.23%180,762
Oct 3, 20253,364.003,499.003,364.003,482.003,482.000.93%2,491
Oct 2, 20253,472.003,472.003,309.003,450.003,450.001.47%7,386
Oct 1, 20253,564.003,564.003,400.003,400.003,400.00-0.32%1,197,885
Sep 30, 20253,354.003,500.003,301.003,411.003,411.00-2.52%139,403
Sep 29, 20253,362.003,500.003,362.003,499.003,499.003.15%67,409
Sep 26, 20253,393.003,420.003,351.003,392.003,392.00-0.64%14,778
Sep 25, 20253,486.003,500.003,414.003,414.003,414.00-2.09%44,935
Sep 23, 20253,589.003,589.003,454.003,487.003,487.00-0.37%7,879
Sep 22, 20253,531.003,589.003,500.003,500.003,500.00-0.57%39,320
Sep 19, 20253,520.003,550.003,520.003,520.003,520.00-5,951
Sep 18, 20253,520.003,527.003,520.003,520.003,520.00-6,850
Sep 17, 20253,521.003,549.003,520.003,520.003,520.00-0.48%14,788
Sep 16, 20253,520.003,550.003,505.003,537.003,537.00-0.08%10,613
Sep 15, 20253,501.003,572.003,501.003,540.003,540.001.09%6,523
Sep 12, 20253,550.003,569.003,502.003,502.003,502.00-0.85%5,667
Sep 11, 20253,597.003,597.003,503.003,532.003,532.00-1.81%24,727
Sep 10, 20253,598.003,598.003,532.003,597.003,597.00-2.76%3,347
Sep 9, 20253,610.003,750.003,602.003,699.003,506.000.41%21,809
Sep 8, 20253,750.003,750.003,642.003,684.003,491.78-1.76%29,582
Sep 5, 20253,800.003,824.003,710.003,750.003,554.34-14,518
Sep 4, 20253,750.003,797.003,715.003,750.003,554.341.21%106,142
Sep 3, 20253,700.003,750.003,700.003,705.003,511.69-1.20%34,027
Sep 2, 20253,759.003,759.003,700.003,750.003,554.340.27%54,565
Sep 1, 20253,757.003,800.003,700.003,740.003,544.86-0.27%103,426
Aug 29, 20253,815.003,849.003,750.003,750.003,554.34-2.60%137,517
Aug 28, 20253,760.003,850.003,750.003,850.003,649.122.37%19,274
Aug 27, 20254,020.004,020.003,746.003,761.003,564.77-0.13%64,525
Aug 26, 20253,900.004,050.003,761.003,766.003,569.50-0.89%38,663
Aug 25, 20253,787.003,899.003,728.003,800.003,601.732.43%39,744
Aug 22, 20253,700.003,849.003,625.003,710.003,516.434.36%273,289
Aug 21, 20253,595.003,756.003,450.003,555.003,369.517.73%1,552,272
Aug 20, 20253,350.003,350.003,300.003,300.003,127.82-0.75%63,842
Aug 19, 20253,310.003,325.003,276.003,325.003,151.510.76%135,428
Aug 18, 20253,339.003,339.003,280.003,300.003,127.82-1.46%14,685
Aug 15, 20253,254.003,397.003,254.003,349.003,174.263.05%19,359
Aug 14, 20253,300.003,400.003,250.003,250.003,080.43-1.78%12,233
Aug 13, 20253,350.003,546.003,303.003,309.003,136.35-2.39%3,830
Aug 12, 20253,450.003,450.003,326.003,390.003,213.120.09%457
Aug 11, 20253,341.003,599.003,275.003,387.003,210.283.26%10,301
Aug 8, 20253,350.003,399.003,275.003,280.003,108.86-0.61%129,345
Aug 7, 20253,299.003,370.003,207.003,300.003,127.82-2.08%111,266
Aug 6, 20253,450.003,450.003,300.003,370.003,194.172.12%13,540
Aug 5, 20253,380.003,400.003,300.003,300.003,127.82-0.60%41,200
Aug 4, 20253,450.003,450.003,307.003,320.003,146.77-2.35%9,791
Aug 1, 20253,748.003,748.003,400.003,400.003,222.60-5.03%10,879
Jul 31, 20253,480.003,580.003,449.003,580.003,393.213.23%97,435
Jul 30, 20253,336.003,468.003,320.003,468.003,287.052.15%47,687
Jul 29, 20253,410.003,410.003,321.003,395.003,217.86-0.44%22,894
Jul 28, 20253,451.003,498.003,400.003,410.003,232.08-2.74%1,693
Jul 25, 20253,275.003,506.003,263.003,506.003,323.077.88%49,027
Jul 24, 20253,221.003,399.003,221.003,250.003,080.430.15%109,287
Jul 23, 20253,300.003,400.003,245.003,245.003,075.69-1.67%57,983
Jul 22, 20253,300.003,315.003,240.003,300.003,127.82-0.75%12,033
Jul 21, 20253,327.003,327.003,221.003,325.003,151.510.76%30,143
Jul 18, 20253,399.003,399.003,300.003,300.003,127.82-0.06%35,916