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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,160	1,150	1,150	1,169	1,145	88,129
December 03, 2025	1,155	1,150	1,150	1,160	1,150	23,317
December 02, 2025	1,148	1,146	1,146	1,174	1,140	844,408
December 01, 2025	1,148	1,146	1,146	1,199	1,145	199,112
November 28, 2025	1,148	1,150	1,150	1,150	1,145	52,862
November 27, 2025	1,143	1,146	1,145	1,150	1,143	21,206
November 26, 2025	1,149	1,142	1,141	1,150	1,140	46,955
November 25, 2025	1,150	1,150	1,149	1,150	1,142	129,195
November 24, 2025	1,144	1,142	1,144	1,150	1,140	99,346
November 21, 2025	1,135	1,135	1,136	1,149	1,120	490,150
November 20, 2025	1,130	1,135	1,136	1,150	1,130	1.3M
November 19, 2025	1,100	1,120	1,122	1,124	1,100	70,585
November 18, 2025	1,109	1,124	1,127	1,129	1,101	42,450
November 17, 2025	1,109	1,111	1,111	1,129	1,090	205,943
November 14, 2025	1,130	1,100	1,100	1,130	1,100	196,897
November 13, 2025	1,120	1,120	1,120	1,130	1,120	658,013
November 12, 2025	1,090	1,125	1,125	1,125	1,090	7.87M
November 11, 2025	1,090	1,098	1,097	1,100	1,090	314,893
November 10, 2025	1,102	1,101	1,101	1,105	1,090	35,352
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

Spear Reit Limited (SEA.JO) JNB