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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,071	11,159	11,159	11,196	10,994	498,315
July 02, 2025	10,900	11,071	11,071	11,071	10,798	409,311
July 01, 2025	10,751	10,891	10,891	10,895	10,751	396,520
June 30, 2025	10,705	10,788	10,788	10,920	10,705	386,546
June 27, 2025	10,700	10,860	10,860	10,860	10,650	207,213
June 26, 2025	10,708	10,688	10,688	10,864	10,651	275,264
June 25, 2025	10,714	10,722	10,722	10,879	10,639	377,158
June 24, 2025	10,500	10,751	10,751	10,827	10,500	428,791
June 23, 2025	10,700	10,558	10,558	10,714	10,500	507,904
June 20, 2025	10,981	10,715	10,718	10,981	10,712	858,628
June 19, 2025	10,700	10,798	10,798	10,870	10,700	492,317
June 18, 2025	11,177	10,858	10,858	11,177	10,762	1.11M
June 17, 2025	10,901	10,951	10,951	11,049	10,820	779,191
June 13, 2025	11,239	10,949	10,949	11,239	10,929	930,415
June 12, 2025	11,181	11,236	11,236	11,319	11,106	569,322
June 11, 2025	11,250	11,261	11,261	11,267	11,108	443,217
June 10, 2025	11,130	11,262	11,264	11,439	11,130	451,842
June 09, 2025	11,151	11,199	11,199	11,267	11,050	387,231
June 06, 2025	11,500	11,243	11,243	11,674	11,243	778,506
June 05, 2025	11,513	11,180	11,180	11,695	11,179	1.63M
June 04, 2025	11,000	11,551	11,551	11,624	10,922	1.47M
June 03, 2025	11,179	11,180	11,180	11,239	11,048	379,743
June 02, 2025	11,120	11,108	11,108	11,173	11,021	386,426
May 30, 2025	11,790	11,117	11,119	11,790	11,086	865,612
May 29, 2025	11,790	11,289	11,289	11,876	11,271	2.1M
May 28, 2025	11,831	11,740	11,740	11,874	11,724	366,419
May 27, 2025	11,732	11,788	11,788	11,891	11,713	160,848
May 26, 2025	11,756	11,724	11,724	11,807	11,688	1.02M

The SPAR Group Ltd (SPP.JO) JNB