Super Group Limited - SPG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,045	2,010	2,010	2,098	2,007	1.45M
December 03, 2025	1,955	2,037	2,037	2,046	1,850	1.27M
December 02, 2025	1,893	1,901	1,901	1,949	1,856	769,147
December 01, 2025	1,897	1,894	1,891	1,919	1,887	1.19M
November 28, 2025	1,865	1,903	1,903	1,904	1,860	768,748
November 27, 2025	1,900	1,862	1,862	1,900	1,845	930,854
November 26, 2025	1,849	1,884	1,882	1,887	1,849	411,060
November 25, 2025	1,856	1,847	1,847	1,857	1,807	356,701
November 24, 2025	1,834	1,844	1,844	1,853	1,820	408,190
November 21, 2025	1,830	1,819	1,820	1,845	1,789	1.64M
November 20, 2025	1,849	1,829	1,828	1,854	1,815	732,452
November 19, 2025	1,741	1,779	1,779	1,787	1,740	526,270
November 18, 2025	1,742	1,749	1,749	1,770	1,722	565,287
November 17, 2025	1,753	1,745	1,745	1,769	1,742	88,092
November 14, 2025	1,746	1,737	1,737	1,746	1,703	348,290
November 13, 2025	1,729	1,746	1,746	1,775	1,726	1.08M
November 12, 2025	1,670	1,741	1,741	1,747	1,670	1.36M
November 11, 2025	1,675	1,721	1,721	1,726	1,671	1.05M
November 10, 2025	1,696	1,662	1,662	1,710	1,656	506,108
November 07, 2025	1,698	1,690	1,688	1,729	1,665	1.35M
November 06, 2025	1,697	1,729	1,729	1,739	1,684	2.14M
November 05, 2025	1,634	1,713	1,713	1,720	1,634	533,496
November 04, 2025	1,644	1,640	1,640	1,645	1,613	2.03M
November 03, 2025	1,650	1,637	1,637	1,650	1,600	636,368
October 31, 2025	1,536	1,605	1,605	1,654	1,536	2M
October 30, 2025	1,556	1,589	1,589	1,607	1,550	1.16M
October 29, 2025	1,551	1,559	1,559	1,569	1,550	555,927
October 28, 2025	1,531	1,560	1,560	1,564	1,501	951,233
October 27, 2025	1,523	1,525	1,525	1,542	1,515	1.9M
October 24, 2025	1,490	1,523	1,523	1,555	1,490	892,630
October 23, 2025	1,540	1,544	1,544	1,556	1,517	1.64M
October 22, 2025	1,507	1,551	1,551	1,561	1,504	926,144
October 21, 2025	1,563	1,510	1,510	1,565	1,495	1.26M
October 20, 2025	1,556	1,556	1,556	1,563	1,530	394,933
October 17, 2025	1,528	1,530	1,528	1,546	1,503	753,210
October 16, 2025	1,540	1,534	1,534	1,548	1,516	953,360
October 15, 2025	1,505	1,527	1,527	1,564	1,505	8.54M
October 14, 2025	1,525	1,511	1,511	1,528	1,494	2.14M
October 13, 2025	1,490	1,499	1,499	1,507	1,468	899,389
October 10, 2025	1,460	1,485	1,485	1,493	1,412	1.71M
October 09, 2025	1,445	1,428	1,428	1,454	1,416	2.62M
October 08, 2025	1,395	1,418	1,418	1,441	1,381	2.54M
October 07, 2025	1,395	1,386	1,386	1,395	1,351	1.22M
October 06, 2025	1,381	1,354	1,354	1,386	1,346	1.36M
October 03, 2025	1,330	1,355	1,355	1,355	1,326	728,138
October 02, 2025	1,323	1,323	1,323	1,340	1,288	3.69M
October 01, 2025	1,277	1,285	1,285	1,295	1,262	641,820
September 30, 2025	1,275	1,273	1,273	1,280	1,264	929,368
September 29, 2025	1,289	1,272	1,272	1,295	1,259	715,774
September 26, 2025	1,264	1,274	1,272	1,277	1,254	1.24M
September 25, 2025	1,285	1,262	1,262	1,319	1,259	2.72M
September 23, 2025	1,285	1,302	1,302	1,311	1,276	4.75M
September 22, 2025	1,322	1,300	1,300	1,329	1,295	2.51M
September 19, 2025	1,352	1,332	1,332	1,356	1,331	1.23M
September 18, 2025	1,396	1,356	1,356	1,396	1,354	888,549
September 17, 2025	1,356	1,386	1,386	1,396	1,348	1.37M
September 16, 2025	1,340	1,350	1,350	1,350	1,315	2.17M
September 15, 2025	1,370	1,355	1,355	1,373	1,344	1.5M
September 12, 2025	1,320	1,363	1,364	1,365	1,320	1.38M
September 11, 2025	1,350	1,335	1,335	1,362	1,325	1.72M

Super Group Limited (SPG.JO) JNB