Spear Reit Limited - SEA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,090	1,092	1,092	1,100	1,090	1.43M
November 06, 2025	1,105	1,100	1,100	1,109	1,090	252,420
November 05, 2025	1,107	1,101	1,101	1,110	1,101	477,330
November 04, 2025	1,139	1,135	1,135	1,149	1,133	234,128
November 03, 2025	1,139	1,146	1,146	1,150	1,130	226,158
October 31, 2025	1,125	1,140	1,138	1,140	1,125	59,000
October 30, 2025	1,134	1,125	1,125	1,134	1,125	5.09M
October 29, 2025	1,129	1,120	1,120	1,135	1,112	121,358
October 28, 2025	1,130	1,129	1,129	1,130	1,129	48,320
October 27, 2025	1,130	1,125	1,125	1,130	1,125	787,259
October 24, 2025	1,125	1,130	1,130	1,130	1,111	129,771
October 23, 2025	1,086	1,125	1,125	1,125	1,086	331,961
October 22, 2025	1,115	1,106	1,106	1,125	1,106	48,592
October 21, 2025	1,114	1,100	1,100	1,125	1,100	24,001
October 20, 2025	1,116	1,114	1,113	1,120	1,085	119,833
October 17, 2025	1,118	1,097	1,096	1,119	1,096	962,208
October 16, 2025	1,086	1,113	1,113	1,113	1,085	121,610
October 15, 2025	1,115	1,085	1,085	1,115	1,085	133,936
October 14, 2025	1,100	1,114	1,115	1,118	1,100	107,467
October 13, 2025	1,125	1,102	1,102	1,125	1,100	1.04M
October 10, 2025	1,125	1,109	1,109	1,125	1,086	23,025
October 09, 2025	1,101	1,101	1,101	1,101	1,101	400
October 08, 2025	1,090	1,115	1,114	1,125	1,073	96,682
October 07, 2025	1,110	1,096	1,094	1,124	1,081	1.72M
October 06, 2025	1,065	1,110	1,110	1,110	1,065	224,731
October 03, 2025	1,061	1,065	1,067	1,074	1,050	414,157
October 02, 2025	1,043	1,050	1,047	1,070	1,037	128,866
October 01, 2025	1,023	1,036	1,038	1,050	1,023	96,181
September 30, 2025	1,036	1,034	1,033	1,036	1,025	52,490
September 29, 2025	1,025	1,025	1,025	1,040	1,025	249,250
September 26, 2025	1,036	1,036	1,036	1,036	1,036	1,676
September 25, 2025	1,031	1,030	1,029	1,033	1,016	54,379
September 23, 2025	1,025	1,033	1,033	1,033	1,025	72,881
September 22, 2025	1,025	1,025	1,025	1,035	1,025	161,740
September 19, 2025	1,011	1,033	1,033	1,033	1,011	49,726
September 18, 2025	1,010	1,030	1,030	1,030	1,010	52,662
September 17, 2025	1,020	1,010	1,010	1,031	1,010	39,443
September 16, 2025	1,025	1,006	1,006	1,034	1,006	16,483
September 15, 2025	1,035	1,026	1,026	1,035	1,026	46,763
September 12, 2025	1,007	1,025	1,027	1,030	1,003	265,666
September 11, 2025	1,030	1,010	1,010	1,030	1,010	31,855
September 10, 2025	1,025	1,020	1,020	1,025	1,020	41,264
September 09, 2025	1,013	1,025	1,023	1,030	1,013	231,526
September 08, 2025	1,020	1,006	1,006	1,029	1,000	73,652
September 05, 2025	1,025	1,027	1,027	1,027	1,023	124,482
September 04, 2025	1,005	1,028	1,027	1,030	1,005	171,370
September 03, 2025	1,010	1,010	1,010	1,010	1,010	20,000
September 02, 2025	1,008	1,025	1,027	1,031	1,006	129,080
September 01, 2025	1,017	1,030	1,030	1,035	1,007	85,059
August 29, 2025	1,021	1,025	1,024	1,030	1,021	70,048
August 28, 2025	1,025	1,025	1,026	1,040	1,025	310,477
August 27, 2025	1,025	1,025	1,025	1,025	1,025	74,612
August 26, 2025	1,030	1,025	1,026	1,030	1,021	29,892
August 25, 2025	1,021	1,040	1,040	1,040	1,000	82,920
August 22, 2025	1,001	1,021	1,019	1,030	1,001	1.09M
August 21, 2025	1,039	1,033	1,032	1,040	1,021	39,365
August 20, 2025	1,034	1,030	1,030	1,040	1,013	17,450
August 19, 2025	1,008	1,040	1,040	1,040	1,008	6,379
August 18, 2025	1,050	1,040	1,043	1,050	1,032	65,805
August 15, 2025	1,020	1,050	1,050	1,050	1,020	122,646

Spear Reit Limited (SEA.JO) JNB