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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10,604	10,501	10,501	10,750	10,447	691,164
July 23, 2025	10,500	10,658	10,658	10,715	10,500	672,363
July 22, 2025	10,550	10,650	10,650	10,708	10,509	668,289
July 21, 2025	10,970	10,611	10,611	11,013	10,532	773,735
July 18, 2025	10,961	10,949	10,951	11,042	10,885	224,104
July 17, 2025	10,815	10,935	10,934	10,938	10,785	583,287
July 16, 2025	10,734	10,808	10,808	10,909	10,650	409,835
July 15, 2025	10,790	10,784	10,784	10,858	10,770	304,606
July 14, 2025	10,811	10,751	10,751	10,811	10,711	194,702
July 11, 2025	11,100	10,822	10,822	11,115	10,818	377,626
July 10, 2025	11,206	11,139	11,139	11,223	11,097	227,845
July 09, 2025	11,080	11,164	11,163	11,230	11,080	187,458
July 08, 2025	11,010	11,086	11,086	11,146	10,985	431,166
July 07, 2025	11,100	11,125	11,125	11,160	11,088	344,078
July 04, 2025	11,111	11,187	11,187	11,187	11,095	175,941

The SPAR Group Ltd (SPP.JO) JNB