If you invested 1000 ZAc in The SPAR Group Ltd (SPP.JO) 10 years ago, it would be worth 253.01 ZAc as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 212.24 ZAc, while 1000 ZAc invested 1 year ago would be worth 370.8 ZAc. This corresponds to total returns of -74.7%, -78.78%, -62.92%, respectively, with annualized returns of -12.83%, -26.66%, -62.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,090 | 4,035 | 4,035 | 4,090 | 3,980 | 1.7M |
| August 20, 2026 | 4,215 | 4,041 | 4,041 | 4,289 | 4,013 | 1.25M |
| August 19, 2026 | 4,081 | 4,221 | 4,221 | 4,227 | 4,078 | 5.34M |
| August 18, 2026 | 4,300 | 4,100 | 4,100 | 4,423 | 4,068 | 5.22M |
| August 17, 2026 | 4,465 | 4,332 | 4,332 | 4,627 | 4,239 | 1.31M |
| August 14, 2026 | 4,500 | 4,544 | 4,544 | 4,544 | 4,387 | 742,607 |
| August 13, 2026 | 4,545 | 4,400 | 4,400 | 4,565 | 4,400 | 1.15M |
| August 12, 2026 | 4,660 | 4,549 | 4,549 | 4,660 | 4,473 | 1.16M |
| August 11, 2026 | 4,560 | 4,517 | 4,517 | 4,668 | 4,436 | 572,621 |
| August 07, 2026 | 4,621 | 4,580 | 4,580 | 4,727 | 4,575 | 389,968 |
| August 06, 2026 | 4,811 | 4,700 | 4,700 | 4,811 | 4,557 | 676,299 |
| August 05, 2026 | 4,777 | 4,657 | 4,657 | 4,908 | 4,657 | 1.04M |
| August 04, 2026 | 4,652 | 4,760 | 4,760 | 4,769 | 4,500 | 845,928 |
| August 03, 2026 | 4,961 | 4,589 | 4,589 | 4,962 | 4,589 | 1.03M |
| July 31, 2026 | 4,900 | 4,901 | 4,901 | 4,927 | 4,826 | 326,883 |
| July 30, 2026 | 4,900 | 4,869 | 4,869 | 4,949 | 4,804 | 439,532 |
| July 29, 2026 | 4,700 | 4,911 | 4,911 | 4,911 | 4,679 | 411,374 |
| July 28, 2026 | 4,811 | 4,789 | 4,789 | 4,811 | 4,578 | 1.2M |
| July 27, 2026 | 4,700 | 4,750 | 4,750 | 4,861 | 4,658 | 1.04M |
| July 24, 2026 | 4,709 | 4,759 | 4,759 | 4,846 | 4,700 | 779,161 |
| July 23, 2026 | 4,752 | 4,700 | 4,700 | 4,776 | 4,608 | 901,474 |
| July 22, 2026 | 4,710 | 4,719 | 4,719 | 4,719 | 4,608 | 237,375 |
| July 21, 2026 | 4,700 | 4,676 | 4,676 | 4,787 | 4,645 | 370,856 |
| July 20, 2026 | 4,883 | 4,676 | 4,676 | 4,883 | 4,664 | 320,612 |
| July 17, 2026 | 4,786 | 4,726 | 4,726 | 4,845 | 4,700 | 346,013 |
| July 16, 2026 | 4,679 | 4,791 | 4,791 | 4,791 | 4,617 | 684,796 |
| July 15, 2026 | 4,600 | 4,672 | 4,672 | 4,672 | 4,463 | 792,243 |
| July 14, 2026 | 4,750 | 4,635 | 4,635 | 4,750 | 4,575 | 854,417 |
| July 13, 2026 | 4,550 | 4,718 | 4,718 | 4,740 | 4,550 | 883,965 |
| July 10, 2026 | 4,500 | 4,718 | 4,718 | 4,718 | 4,500 | 1.33M |
| July 09, 2026 | 4,640 | 4,585 | 4,585 | 4,751 | 4,504 | 1.91M |
| July 08, 2026 | 4,669 | 4,587 | 4,587 | 4,710 | 4,392 | 1.83M |
| July 07, 2026 | 4,898 | 4,769 | 4,769 | 4,898 | 4,669 | 405,578 |
| July 06, 2026 | 5,020 | 4,751 | 4,751 | 5,020 | 4,751 | 522,912 |
| July 03, 2026 | 4,988 | 4,950 | 4,950 | 5,080 | 4,839 | 1M |
| July 02, 2026 | 4,640 | 4,941 | 4,941 | 5,133 | 4,602 | 1.25M |
| July 01, 2026 | 4,479 | 4,611 | 4,611 | 4,664 | 4,405 | 636,110 |
| June 30, 2026 | 4,618 | 4,451 | 4,451 | 4,618 | 4,375 | 829,572 |
| June 29, 2026 | 4,600 | 4,629 | 4,629 | 4,722 | 4,555 | 580,461 |
| June 26, 2026 | 4,911 | 4,578 | 4,578 | 4,911 | 4,537 | 1.5M |
| June 25, 2026 | 4,972 | 4,754 | 4,754 | 4,972 | 4,754 | 342,097 |
| June 24, 2026 | 5,041 | 4,884 | 4,884 | 5,088 | 4,788 | 789,143 |
| June 23, 2026 | 5,066 | 5,041 | 5,041 | 5,166 | 5,036 | 1.19M |
| June 22, 2026 | 5,300 | 5,145 | 5,145 | 5,324 | 5,112 | 436,328 |
| June 19, 2026 | 5,125 | 5,300 | 5,300 | 5,345 | 5,125 | 783,363 |
| June 18, 2026 | 5,151 | 5,137 | 5,137 | 5,250 | 5,118 | 383,927 |
| June 17, 2026 | 5,180 | 5,143 | 5,143 | 5,315 | 5,056 | 766,011 |
| June 15, 2026 | 5,213 | 5,229 | 5,229 | 5,327 | 5,118 | 739,199 |
| June 12, 2026 | 5,400 | 5,213 | 5,213 | 5,400 | 5,071 | 1.41M |
| June 11, 2026 | 5,500 | 5,124 | 5,124 | 5,502 | 5,124 | 721,430 |
| June 10, 2026 | 5,185 | 5,490 | 5,490 | 5,543 | 5,063 | 1.73M |
| June 09, 2026 | 5,303 | 5,185 | 5,185 | 5,303 | 5,151 | 759,502 |
| June 08, 2026 | 5,109 | 5,148 | 5,148 | 5,254 | 5,105 | 461,861 |
| June 05, 2026 | 5,080 | 5,100 | 5,100 | 5,153 | 5,060 | 684,054 |
| June 04, 2026 | 5,198 | 5,100 | 5,100 | 5,198 | 5,083 | 829,152 |
| June 03, 2026 | 5,085 | 5,100 | 5,100 | 5,168 | 4,965 | 752,325 |
| June 02, 2026 | 4,838 | 5,003 | 5,003 | 5,118 | 4,750 | 680,826 |
| June 01, 2026 | 4,875 | 4,926 | 4,926 | 4,986 | 4,832 | 2.54M |
| May 29, 2026 | 5,660 | 4,872 | 4,872 | 5,676 | 4,636 | 4.48M |
| May 28, 2026 | 5,922 | 5,713 | 5,713 | 5,922 | 5,669 | 462,242 |