The SPAR Group Ltd - SPP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10,450	10,443	10,446	10,549	10,370	325,436
October 16, 2025	10,566	10,501	10,501	10,622	10,457	374,687
October 15, 2025	10,600	10,565	10,565	10,633	10,483	453,170
October 14, 2025	10,659	10,500	10,499	10,729	10,470	505,540
October 13, 2025	10,620	10,696	10,696	10,804	10,620	187,536
October 10, 2025	10,463	10,741	10,741	11,000	10,463	490,870
October 09, 2025	10,421	10,561	10,561	10,712	10,421	838,781
October 08, 2025	10,257	10,465	10,465	10,495	10,254	824,123
October 07, 2025	10,191	10,233	10,233	10,364	10,191	344,041
October 06, 2025	10,085	10,249	10,249	10,268	10,021	510,924
October 03, 2025	10,251	10,059	10,058	10,259	9,986	2.05M
October 02, 2025	9,950	10,176	10,176	10,260	9,950	693,561
October 01, 2025	9,750	10,066	10,066	10,479	9,701	777,532
September 30, 2025	10,290	9,862	9,862	10,290	9,564	898,663
September 29, 2025	9,940	9,775	9,775	9,940	9,751	512,630
September 26, 2025	9,750	9,975	9,973	10,109	9,750	479,175
September 25, 2025	10,100	10,098	10,098	10,238	9,906	810,075
September 23, 2025	9,942	10,035	10,035	10,051	9,730	1.05M
September 22, 2025	10,074	9,822	9,822	10,114	9,822	632,849
September 19, 2025	10,350	10,111	10,111	10,350	9,928	1.22M
September 18, 2025	10,333	10,189	10,189	10,463	10,150	2.24M
September 17, 2025	10,300	10,446	10,446	10,458	10,300	596,583
September 16, 2025	10,650	10,369	10,369	10,650	10,369	419,100
September 15, 2025	10,500	10,497	10,497	10,665	10,449	314,857
September 12, 2025	10,700	10,626	10,627	11,070	10,593	565,085
September 11, 2025	10,945	10,982	10,982	11,059	10,841	301,366
September 10, 2025	11,299	10,948	10,948	11,299	10,723	664,482
September 09, 2025	10,950	11,099	11,099	11,324	10,625	1.56M
September 08, 2025	10,400	10,487	10,490	10,565	10,400	216,203
September 05, 2025	10,534	10,448	10,447	10,618	10,444	295,238
September 04, 2025	10,309	10,451	10,451	10,493	10,309	278,512
September 03, 2025	10,400	10,357	10,357	10,473	10,309	594,490
September 02, 2025	10,542	10,468	10,468	10,958	10,468	803,852
September 01, 2025	10,825	10,620	10,620	10,838	10,619	405,389
August 29, 2025	10,752	10,824	10,824	10,871	10,710	318,698
August 28, 2025	10,897	10,833	10,833	10,929	10,756	253,830
August 27, 2025	10,954	10,869	10,869	11,147	10,794	920,511
August 26, 2025	10,780	10,900	10,900	10,986	10,735	379,321
August 25, 2025	10,883	10,782	10,782	10,895	10,760	230,774
August 22, 2025	10,950	10,883	10,882	10,993	10,763	326,576
August 21, 2025	10,869	10,901	10,901	10,986	10,794	161,259
August 20, 2025	10,918	10,858	10,858	10,961	10,854	210,978
August 19, 2025	10,700	10,917	10,917	10,975	10,700	165,914
August 18, 2025	10,887	10,770	10,771	10,950	10,750	316,626
August 15, 2025	10,919	10,888	10,888	10,919	10,776	169,833
August 14, 2025	10,919	10,791	10,791	10,919	10,759	220,318
August 13, 2025	10,869	10,863	10,863	10,918	10,790	254,065
August 12, 2025	10,750	10,860	10,860	10,860	10,750	537,102
August 11, 2025	10,614	10,781	10,781	10,853	10,614	503,044
August 08, 2025	10,569	10,637	10,637	10,665	10,478	1.22M
August 07, 2025	10,543	10,535	10,535	10,572	10,419	473,142
August 06, 2025	10,505	10,544	10,544	10,663	10,505	214,414
August 05, 2025	10,600	10,592	10,594	10,792	10,498	586,012
August 04, 2025	10,621	10,519	10,519	10,723	10,403	287,936
August 01, 2025	10,630	10,658	10,658	10,880	10,456	1.28M
July 31, 2025	10,918	10,699	10,699	10,918	10,681	568,580
July 30, 2025	10,680	10,881	10,881	10,944	10,674	443,319
July 29, 2025	10,713	10,626	10,626	10,727	10,519	204,125
July 28, 2025	10,812	10,615	10,615	10,812	10,472	293,642
July 25, 2025	10,485	10,515	10,516	10,755	10,451	476,909

The SPAR Group Ltd (SPP.JO) JNB