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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spear Reit Limited (SEA.JO) JNB