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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,390	1,362	1,363	1,416	1,350	1.16M
September 09, 2025	1,397	1,398	1,398	1,489	1,348	3.71M
September 08, 2025	1,414	1,404	1,404	1,437	1,396	1.04M
September 05, 2025	1,417	1,414	1,416	1,430	1,402	828,068
September 04, 2025	1,428	1,409	1,409	1,454	1,409	835,530
September 03, 2025	1,421	1,423	1,425	1,462	1,408	1.33M
September 02, 2025	1,499	1,433	1,433	1,506	1,428	1.19M
September 01, 2025	1,432	1,483	1,483	1,499	1,413	3.62M
August 29, 2025	1,429	1,432	1,432	1,457	1,399	1.27M
August 28, 2025	1,378	1,386	1,387	1,414	1,378	391,244
August 27, 2025	1,400	1,378	1,378	1,435	1,378	906,791
August 26, 2025	1,366	1,406	1,406	1,436	1,366	13.89M
August 25, 2025	1,373	1,372	1,372	1,413	1,366	1.14M
August 22, 2025	1,390	1,407	1,405	1,415	1,371	1.08M
August 21, 2025	1,384	1,408	1,408	1,420	1,373	1.44M
August 20, 2025	1,412	1,397	1,397	1,412	1,364	1.31M
August 19, 2025	1,380	1,405	1,405	1,412	1,353	1.17M
August 18, 2025	1,427	1,386	1,385	1,429	1,381	938,278
August 15, 2025	1,421	1,425	1,425	1,433	1,415	447,206

Super Group Limited (SPG.JO) JNB