Skip to main content
Spur Corporation Ltd (JSE:SUR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,012.00
-147.00 (-3.53%)
At close: Mar 9, 2026

Spur Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,159.004,159.004,000.004,012.004,012.00-3.53%32,130
Mar 6, 20264,260.004,299.003,800.004,159.004,159.00-2.37%604,680
Mar 5, 20264,130.004,260.004,130.004,260.004,260.002.53%129,598
Mar 4, 20264,106.004,165.004,105.004,155.004,155.001.34%1,013,217
Mar 3, 20264,297.004,297.004,099.004,100.004,100.00-2.43%125,714
Mar 2, 20264,370.004,370.004,194.004,202.004,202.00-2.66%102,825
Feb 27, 20264,070.004,378.004,070.004,317.004,317.006.07%211,477
Feb 26, 20264,066.004,100.004,050.004,070.004,070.001.72%120,412
Feb 25, 20264,066.004,066.004,001.004,001.004,001.000.05%23,010
Feb 24, 20264,066.004,066.003,918.003,999.003,999.00-0.40%22,563
Feb 23, 20263,903.004,066.003,903.004,015.004,015.00-0.59%13,948
Feb 20, 20263,851.004,040.003,851.004,039.004,039.002.77%25,095
Feb 19, 20263,907.003,980.003,850.003,930.003,930.002.08%33,501
Feb 18, 20263,850.003,921.003,850.003,850.003,850.00-0.26%116,445
Feb 17, 20263,855.003,860.003,800.003,860.003,860.001.53%193,299
Feb 16, 20263,801.003,850.003,762.003,802.003,802.000.03%40,018
Feb 13, 20263,810.003,850.003,789.003,801.003,801.000.56%32,025
Feb 12, 20263,830.003,867.003,761.003,780.003,780.00-1.02%48,455
Feb 11, 20263,875.003,875.003,805.003,819.003,819.00-1.32%56,398
Feb 10, 20263,809.003,896.003,786.003,870.003,870.001.60%23,729
Feb 9, 20263,801.003,896.003,762.003,809.003,809.00-0.65%9,345
Feb 6, 20263,771.003,989.003,771.003,834.003,834.00-0.42%114,323
Feb 5, 20263,885.003,900.003,502.003,850.003,850.00-1.28%57,236
Feb 4, 20263,925.003,949.003,875.003,900.003,900.00-0.64%19,285
Feb 3, 20263,997.004,010.003,901.003,925.003,925.00-2.12%19,061
Feb 2, 20264,067.004,067.004,000.004,010.004,010.00-1.35%30,133
Jan 30, 20264,067.004,229.004,065.004,065.004,065.001.12%12,312
Jan 29, 20264,069.004,072.004,020.004,020.004,020.00-1.16%6,028
Jan 28, 20264,021.004,067.004,020.004,067.004,067.000.02%2,394
Jan 27, 20264,066.004,066.004,000.004,066.004,066.001.65%40,022
Jan 26, 20264,001.004,099.004,000.004,000.004,000.00-1.62%78,643
Jan 23, 20264,099.004,099.004,000.004,066.004,066.000.40%51,003
Jan 22, 20264,100.004,214.004,001.004,050.004,050.001.38%11,501
Jan 21, 20264,000.004,000.003,951.003,995.003,995.00-0.13%48,297
Jan 20, 20264,001.004,099.003,940.004,000.004,000.00-516,079
Jan 19, 20264,070.004,070.004,000.004,000.004,000.00-1.72%1,713
Jan 16, 20264,001.004,093.004,000.004,070.004,070.000.22%12,300
Jan 15, 20264,150.004,250.004,061.004,061.004,061.001.02%11,265
Jan 14, 20264,099.004,100.003,985.004,020.004,020.00-1.95%6,135
Jan 13, 20264,141.004,141.004,096.004,100.004,100.000.10%12,360
Jan 12, 20263,980.004,210.003,943.004,096.004,096.003.12%18,281
Jan 9, 20263,900.003,972.003,880.003,972.003,972.002.37%36,619
Jan 8, 20263,880.003,900.003,879.003,880.003,880.000.78%51,315
Jan 7, 20263,880.003,880.003,802.003,850.003,850.00-0.28%12,724
Jan 6, 20263,860.003,875.003,860.003,861.003,861.001.34%17,142
Jan 5, 20263,813.003,875.003,809.003,810.003,810.00-119,858
Jan 2, 20263,827.003,827.003,810.003,810.003,810.00-0.42%28,938
Dec 31, 20253,974.003,974.003,826.003,826.003,826.00-4.04%5,864
Dec 30, 20253,859.003,987.003,849.003,987.003,987.002.89%11,413
Dec 29, 20253,874.003,875.003,801.003,875.003,875.00-14,220
Dec 24, 20253,870.003,875.003,870.003,875.003,875.000.65%7,191
Dec 23, 20253,891.003,891.003,806.003,850.003,850.00-0.90%85,761
Dec 22, 20253,799.003,899.003,799.003,885.003,885.002.24%255,931
Dec 19, 20253,869.003,869.003,800.003,800.003,800.00-34,212
Dec 18, 20253,750.003,869.003,703.003,800.003,800.00-477,725
Dec 17, 20253,864.003,995.003,751.003,800.003,800.002.65%11,927
Dec 15, 20253,713.003,846.003,700.003,702.003,702.00-0.48%56,279
Dec 12, 20253,750.003,799.003,719.003,720.003,720.000.22%29,138
Dec 11, 20253,790.003,790.003,712.003,712.003,712.000.13%33,070
Dec 10, 20253,800.003,938.003,707.003,707.003,707.00-2.42%8,955
Dec 9, 20253,780.003,799.003,671.003,799.003,799.002.68%9,143
Dec 8, 20253,750.003,750.003,680.003,700.003,700.00-1.33%170,031
Dec 5, 20253,800.003,800.003,700.003,750.003,750.00-0.05%20,709
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