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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,020	1,050	1,050	1,050	1,020	122,646
August 14, 2025	1,008	1,018	1,018	1,020	981	91,620
August 13, 2025	1,020	1,010	1,011	1,020	1,010	1.72M
August 12, 2025	1,027	1,030	1,030	1,030	1,022	44,869
August 11, 2025	1,001	1,010	1,010	1,029	1,001	65,607
August 08, 2025	1,024	1,001	1,001	1,024	995	2.03M
August 07, 2025	986	1,000	999	1,001	986	519,171
August 06, 2025	1,020	995	995	1,020	995	1.15M
August 05, 2025	1,019	1,013	1,013	1,019	1,013	2,866
August 04, 2025	1,024	1,025	1,025	1,025	1,013	101,282
August 01, 2025	1,031	1,030	1,029	1,031	1,027	100,676
July 31, 2025	1,025	1,028	1,028	1,028	1,022	116,114
July 30, 2025	1,028	1,024	1,023	1,031	1,021	195,789
July 29, 2025	1,027	1,000	1,000	1,027	1,000	79,728
July 28, 2025	997	1,015	1,014	1,016	997	67,379
July 25, 2025	1,015	1,015	1,015	1,015	1,015	8,276
July 24, 2025	1,015	1,015	1,015	1,020	1,015	33,786
July 23, 2025	1,027	1,019	1,019	1,027	1,000	59,287
July 22, 2025	1,015	1,024	1,024	1,028	1,015	387,036
July 21, 2025	1,010	1,016	1,016	1,025	1,008	136,337
July 18, 2025	1,010	1,012	1,012	1,012	1,010	25,498
July 17, 2025	1,029	1,011	1,011	1,029	1,001	36,131
July 16, 2025	1,010	1,029	1,029	1,029	1,000	61,808
July 15, 2025	1,017	1,010	1,010	1,020	1,010	71,609
July 14, 2025	1,030	1,020	1,020	1,030	1,020	2,750
July 11, 2025	1,001	1,018	1,016	1,018	1,001	34,001
July 10, 2025	995	1,018	1,018	1,018	995	175,824
July 09, 2025	1,011	995	995	1,019	995	102,259
July 08, 2025	1,045	1,017	1,017	1,045	1,011	128,750
July 07, 2025	1,039	1,022	1,022	1,039	1,022	72,982
July 04, 2025	1,030	1,025	1,025	1,030	1,025	93,208
July 03, 2025	1,040	1,026	1,026	1,040	1,026	65,306
July 02, 2025	1,039	1,040	1,040	1,040	1,025	182,163
July 01, 2025	1,019	1,040	1,039	1,042	1,019	36,837
June 30, 2025	1,015	1,030	1,030	1,030	1,015	88,125
June 27, 2025	1,001	1,015	1,015	1,018	1,001	649,799
June 26, 2025	1,030	1,022	1,019	1,030	1,003	14,840
June 25, 2025	1,049	1,030	1,046	1,049	1,030	3,001
June 24, 2025	1,050	1,020	1,020	1,050	1,020	43,401
June 23, 2025	1,030	1,038	1,038	1,048	1,007	291,278
June 20, 2025	1,010	1,040	1,038	1,049	1,010	79,282
June 19, 2025	1,015	1,005	1,004	1,015	1,003	81,852
June 18, 2025	1,015	1,015	1,015	1,048	1,015	199,891
June 17, 2025	976	995	993	1,015	976	700,586
June 13, 2025	1,023	1,019	1,019	1,023	976	4,688
June 12, 2025	1,021	1,023	1,023	1,031	1,001	105,256
June 11, 2025	1,049	1,031	1,031	1,049	1,011	101,039
June 10, 2025	1,042	1,065	1,066	1,070	990	74,543
June 09, 2025	1,047	1,042	1,042	1,047	1,042	51,285
June 06, 2025	1,069	1,047	1,047	1,069	1,047	65,198
June 05, 2025	1,050	1,046	1,046	1,065	1,046	57,963
June 04, 2025	1,042	1,048	1,048	1,050	1,042	277,826
June 03, 2025	1,051	1,053	1,053	1,060	1,038	117,978
June 02, 2025	1,022	1,049	1,049	1,098	1,022	64,824
May 30, 2025	1,000	1,039	1,039	1,039	1,000	97,637
May 29, 2025	1,010	1,014	1,014	1,014	1,000	78,871
May 28, 2025	1,014	1,005	1,005	1,015	1,000	105,795
May 27, 2025	1,008	1,005	1,005	1,020	1,001	115,331
May 26, 2025	992	1,009	1,009	1,044	980	4.11M
May 23, 2025	1,000	987	987	1,000	975	99,783

Spear Reit Limited (SEA.JO) JNB