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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spear Reit Limited (SEA.JO) JNB