Skip to main content
Spur Corporation Ltd (JSE:SUR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,150.00
-10.00 (-0.24%)
Apr 28, 2026, 5:00 PM SAST

Spur Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,140.004,160.004,068.004,150.004,150.00-0.24%14,951
Apr 24, 20264,159.004,160.004,137.004,160.004,160.00-25,830
Apr 23, 20264,100.004,160.004,100.004,160.004,160.00-10,878
Apr 22, 20264,100.004,160.004,050.004,160.004,160.001.96%189,511
Apr 21, 20264,075.004,154.003,999.004,080.004,080.000.99%4,333
Apr 20, 20264,100.004,100.003,999.004,040.004,040.00-1.46%2,806
Apr 17, 20264,100.004,154.003,999.004,100.004,100.00-17,542
Apr 16, 20264,101.004,160.004,100.004,100.004,100.002.53%6,782
Apr 15, 20264,299.004,299.003,999.003,999.003,999.00-0.70%4,126
Apr 14, 20264,116.004,116.004,027.004,027.004,027.00-1,648
Apr 13, 20264,139.004,160.004,027.004,027.004,027.00-1.18%4,795
Apr 10, 20264,149.004,149.004,027.004,075.004,075.00-2.04%18,893
Apr 9, 20264,027.004,160.004,027.004,160.004,160.001.46%5,907
Apr 8, 20264,020.004,100.004,018.004,100.004,100.005.13%23,637
Apr 7, 20263,965.003,965.003,900.003,900.003,900.00-1.64%9,447
Apr 2, 20263,901.003,970.003,900.003,965.003,965.001.46%21,422
Apr 1, 20263,967.003,970.003,902.003,908.003,908.000.21%5,454
Mar 31, 20263,901.003,919.003,882.003,900.003,900.000.93%39,840
Mar 30, 20263,950.003,980.003,863.003,864.003,864.00-3.40%60,266
Mar 27, 20264,004.004,022.003,920.004,000.004,000.00-0.27%32,920
Mar 26, 20264,065.004,129.004,011.004,011.004,011.00-3.28%20,047
Mar 25, 20264,011.004,249.004,011.004,147.004,147.003.39%48,900
Mar 24, 20263,870.004,099.003,870.004,011.004,011.001.29%12,185
Mar 23, 20263,923.003,960.003,800.003,960.003,960.002.56%44,654
Mar 20, 20263,875.003,997.003,850.003,861.003,861.00-0.31%20,979
Mar 19, 20263,850.003,919.003,800.003,873.003,873.00-0.64%23,524
Mar 18, 20264,039.004,039.003,843.003,898.003,898.00-1.76%402,982
Mar 17, 20264,000.004,037.003,880.003,968.003,848.000.15%56,003
Mar 16, 20264,035.004,132.003,962.003,962.003,842.18-1.44%36,254
Mar 13, 20264,000.004,073.004,000.004,020.003,898.430.50%12,857
Mar 12, 20264,055.004,095.003,925.004,000.003,879.03-2.44%136,597
Mar 11, 20264,115.004,175.004,100.004,100.003,976.01-209,567
Mar 10, 20264,012.004,170.004,012.004,100.003,976.012.19%96,945
Mar 9, 20264,159.004,159.004,000.004,012.003,890.67-3.53%32,130
Mar 6, 20264,260.004,299.003,800.004,159.004,033.22-2.37%604,680
Mar 5, 20264,130.004,260.004,130.004,260.004,131.172.53%129,598
Mar 4, 20264,106.004,165.004,105.004,155.004,029.341.34%1,013,217
Mar 3, 20264,297.004,297.004,099.004,100.003,976.01-2.43%125,714
Mar 2, 20264,370.004,370.004,194.004,202.004,074.92-2.66%102,825
Feb 27, 20264,070.004,378.004,070.004,317.004,186.456.07%211,477
Feb 26, 20264,066.004,100.004,050.004,070.003,946.921.72%120,412
Feb 25, 20264,066.004,066.004,001.004,001.003,880.000.05%23,010
Feb 24, 20264,066.004,066.003,918.003,999.003,878.06-0.40%22,563
Feb 23, 20263,903.004,066.003,903.004,015.003,893.58-0.59%13,948
Feb 20, 20263,851.004,040.003,851.004,039.003,916.852.77%25,095
Feb 19, 20263,907.003,980.003,850.003,930.003,811.152.08%33,501
Feb 18, 20263,850.003,921.003,850.003,850.003,733.57-0.26%116,445
Feb 17, 20263,855.003,860.003,800.003,860.003,743.271.53%193,299
Feb 16, 20263,801.003,850.003,762.003,802.003,687.020.03%40,018
Feb 13, 20263,810.003,850.003,789.003,801.003,686.050.56%32,025
Feb 12, 20263,830.003,867.003,761.003,780.003,665.69-1.02%48,455
Feb 11, 20263,875.003,875.003,805.003,819.003,703.51-1.32%56,398
Feb 10, 20263,809.003,896.003,786.003,870.003,752.961.60%23,729
Feb 9, 20263,801.003,896.003,762.003,809.003,693.81-0.65%9,345
Feb 6, 20263,771.003,989.003,771.003,834.003,718.05-0.42%114,323
Feb 5, 20263,885.003,900.003,502.003,850.003,733.57-1.28%57,236
Feb 4, 20263,925.003,949.003,875.003,900.003,782.06-0.64%19,285
Feb 3, 20263,997.004,010.003,901.003,925.003,806.30-2.12%19,061
Feb 2, 20264,067.004,067.004,000.004,010.003,888.73-1.35%30,133
Jan 30, 20264,067.004,229.004,065.004,065.003,942.071.12%12,312
Jan 29, 20264,069.004,072.004,020.004,020.003,898.43-1.16%6,028
Jan 28, 20264,021.004,067.004,020.004,067.003,944.010.02%2,394
Jan 27, 20264,066.004,066.004,000.004,066.003,943.041.65%40,022
Jan 26, 20264,001.004,099.004,000.004,000.003,879.03-1.62%78,643
Jan 23, 20264,099.004,099.004,000.004,066.003,943.040.40%51,003
Jan 22, 20264,100.004,214.004,001.004,050.003,927.521.38%11,501
Jan 21, 20264,000.004,000.003,951.003,995.003,874.18-0.13%48,297
Jan 20, 20264,001.004,099.003,940.004,000.003,879.03-516,079
Jan 19, 20264,070.004,070.004,000.004,000.003,879.03-1.72%1,713
Jan 16, 20264,001.004,093.004,000.004,070.003,946.920.22%12,300
Jan 15, 20264,150.004,250.004,061.004,061.003,938.191.02%11,265
Jan 14, 20264,099.004,100.003,985.004,020.003,898.43-1.95%6,135
Jan 13, 20264,141.004,141.004,096.004,100.003,976.010.10%12,360
Jan 12, 20263,980.004,210.003,943.004,096.003,972.133.12%18,281
Jan 9, 20263,900.003,972.003,880.003,972.003,851.882.37%36,619
Jan 8, 20263,880.003,900.003,879.003,880.003,762.660.78%51,315
Jan 7, 20263,880.003,880.003,802.003,850.003,733.57-0.28%12,724
Jan 6, 20263,860.003,875.003,860.003,861.003,744.241.34%17,142
Jan 5, 20263,813.003,875.003,809.003,810.003,694.78-119,858
Jan 2, 20263,827.003,827.003,810.003,810.003,694.78-0.42%28,938
Dec 31, 20253,974.003,974.003,826.003,826.003,710.29-4.04%5,864
Dec 30, 20253,859.003,987.003,849.003,987.003,866.432.89%11,413
Dec 29, 20253,874.003,875.003,801.003,875.003,757.81-14,220
Dec 24, 20253,870.003,875.003,870.003,875.003,757.810.65%7,191
Dec 23, 20253,891.003,891.003,806.003,850.003,733.57-0.90%85,761
Dec 22, 20253,799.003,899.003,799.003,885.003,767.512.24%255,931
Dec 19, 20253,869.003,869.003,800.003,800.003,685.08-34,212
Dec 18, 20253,750.003,869.003,703.003,800.003,685.08-477,725
Dec 17, 20253,864.003,995.003,751.003,800.003,685.082.65%11,927
Dec 15, 20253,713.003,846.003,700.003,702.003,590.04-0.48%56,279
Dec 12, 20253,750.003,799.003,719.003,720.003,607.500.22%29,138
Dec 11, 20253,790.003,790.003,712.003,712.003,599.740.13%33,070
Dec 10, 20253,800.003,938.003,707.003,707.003,594.89-2.42%8,955
Dec 9, 20253,780.003,799.003,671.003,799.003,684.112.68%9,143
Dec 8, 20253,750.003,750.003,680.003,700.003,588.10-1.33%170,031
Dec 5, 20253,800.003,800.003,700.003,750.003,636.59-0.05%20,709
Dec 4, 20253,801.003,876.003,751.003,752.003,638.53-0.71%211,312
Dec 3, 20253,700.003,779.003,700.003,779.003,664.722.19%12,023
Dec 2, 20253,702.003,720.003,666.003,698.003,586.17-0.86%41,436
Dec 1, 20253,805.003,805.003,730.003,730.003,617.200.08%52,725