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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,567	10,271	10,271	10,615	10,271	980,589
December 03, 2025	10,228	10,499	10,499	10,499	10,228	200,507
December 02, 2025	10,269	10,304	10,304	10,352	10,233	244,116
December 01, 2025	10,214	10,290	10,290	10,591	10,214	597,294
November 28, 2025	10,427	10,400	10,400	10,446	10,344	383,792
November 27, 2025	10,252	10,374	10,374	10,506	10,251	353,140
November 26, 2025	10,390	10,400	10,401	10,532	10,379	290,895
November 25, 2025	10,251	10,388	10,388	10,413	10,114	247,352
November 24, 2025	10,311	10,253	10,253	10,435	10,199	1.06M
November 21, 2025	10,746	10,350	10,351	11,000	10,174	1.61M
November 20, 2025	10,815	10,821	10,819	11,000	10,695	692,193
November 19, 2025	10,230	10,661	10,661	10,740	10,230	324,853
November 18, 2025	10,697	10,441	10,441	10,722	10,441	795,365
November 17, 2025	10,588	10,695	10,695	10,770	10,200	520,266
November 14, 2025	10,730	10,649	10,649	10,849	10,597	274,506
November 13, 2025	10,834	10,871	10,871	10,949	10,765	424,318
November 12, 2025	10,649	10,774	10,774	10,855	10,583	494,351
November 11, 2025	10,697	10,563	10,563	10,850	10,561	452,253
November 10, 2025	10,885	10,700	10,700	10,961	10,700	446,996
November 07, 2025	11,032	10,868	10,870	11,182	10,810	472,407
November 06, 2025	11,022	10,877	10,877	11,128	10,768	282,725
November 05, 2025	10,331	10,975	10,975	10,999	10,331	1.26M
November 04, 2025	10,400	10,500	10,500	10,597	10,400	310,048
November 03, 2025	10,998	10,545	10,545	11,045	10,525	906,133
October 31, 2025	10,621	10,923	10,923	11,000	10,615	739,032
October 30, 2025	10,791	10,626	10,626	10,791	10,620	273,188
October 29, 2025	10,630	10,683	10,683	10,815	10,630	369,824
October 28, 2025	10,650	10,727	10,727	10,803	10,650	249,362
October 27, 2025	10,689	10,625	10,625	10,699	10,487	512,880
October 24, 2025	10,406	10,666	10,666	10,690	10,336	371,535
October 23, 2025	10,551	10,500	10,500	10,616	10,444	507,133
October 22, 2025	10,556	10,563	10,563	10,675	10,533	213,169
October 21, 2025	10,607	10,536	10,536	10,670	10,334	368,804
October 20, 2025	10,401	10,590	10,590	10,661	10,401	436,447
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

The SPAR Group Ltd (SPP.JO) JNB