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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,861	8,389	8,389	9,007	8,308	3.93M
February 19, 2026	9,092	9,053	9,053	9,162	9,024	298,370
February 18, 2026	9,200	9,109	9,109	9,200	8,979	220,601
February 17, 2026	9,181	9,008	9,008	9,181	8,940	361,250
February 16, 2026	9,195	9,018	9,018	9,235	8,983	210,945
February 13, 2026	9,057	9,118	9,118	9,226	9,013	85,067
February 12, 2026	8,917	9,081	9,081	9,184	8,854	744,805
February 11, 2026	8,880	8,872	8,872	8,934	8,802	272,475
February 10, 2026	9,149	8,855	8,855	9,149	8,800	326,992
February 09, 2026	8,920	8,910	8,910	8,938	8,802	334,099
February 06, 2026	9,200	8,856	8,856	9,200	8,797	364,166
February 05, 2026	9,102	8,914	8,914	9,212	8,864	1.03M
February 04, 2026	9,219	9,025	9,025	9,219	8,976	601,514
February 03, 2026	8,924	9,108	9,108	9,159	8,892	1.75M
February 02, 2026	8,850	8,880	8,880	8,979	8,764	1.08M
January 30, 2026	8,800	8,866	8,866	9,029	8,731	873,412
January 29, 2026	9,155	8,840	8,840	9,190	8,840	1.44M
January 28, 2026	9,174	9,183	9,183	9,242	9,101	521,990
January 27, 2026	9,200	9,160	9,160	9,231	9,130	337,586
January 26, 2026	9,205	9,153	9,153	9,322	9,100	794,575
January 23, 2026	9,300	9,227	9,227	9,338	9,074	497,125
January 22, 2026	9,331	9,372	9,372	9,551	9,331	835,490
January 21, 2026	9,264	9,266	9,266	9,322	9,200	467,748
January 20, 2026	9,237	9,272	9,271	9,362	9,206	443,855
January 19, 2026	9,400	9,275	9,275	9,441	9,230	922,784
January 16, 2026	9,331	9,440	9,439	9,500	9,307	471,308
January 15, 2026	9,481	9,342	9,342	9,606	9,342	821,093
January 14, 2026	9,500	9,498	9,498	9,598	9,437	749,744
January 13, 2026	9,600	9,542	9,542	9,663	9,453	278,905
January 12, 2026	9,700	9,609	9,609	9,709	9,537	951,942
January 09, 2026	9,590	9,691	9,693	9,883	9,590	634,047
January 08, 2026	9,516	9,649	9,649	9,781	9,498	833,660
January 07, 2026	9,590	9,570	9,570	9,733	9,532	1.22M
January 06, 2026	9,330	9,589	9,589	9,736	9,330	722,751
January 05, 2026	9,514	9,435	9,435	9,529	9,311	401,411
January 02, 2026	9,549	9,492	9,490	9,564	9,369	321,801
December 31, 2025	9,559	9,550	9,552	9,614	9,500	305,497
December 30, 2025	9,500	9,517	9,517	9,555	9,451	425,481
December 29, 2025	9,354	9,443	9,442	9,480	9,354	808,459
December 24, 2025	9,304	9,350	9,353	9,658	9,304	266,301
December 23, 2025	9,304	9,394	9,394	9,448	9,275	295,760
December 22, 2025	9,432	9,319	9,319	9,435	9,319	349,458
December 19, 2025	9,700	9,432	9,433	9,933	9,407	1.85M
December 18, 2025	9,415	9,652	9,652	9,684	9,415	994,819
December 17, 2025	9,250	9,438	9,438	9,438	9,250	957,053
December 15, 2025	9,503	9,310	9,310	9,503	9,227	696,438
December 12, 2025	9,313	9,412	9,412	9,442	9,304	980,855
December 11, 2025	9,320	9,268	9,268	9,320	8,807	1.42M
December 10, 2025	10,166	9,349	9,347	10,166	9,340	1.53M
December 09, 2025	10,350	10,102	10,102	10,464	9,937	1.45M
December 08, 2025	10,330	10,457	10,457	10,562	10,025	869,584
December 05, 2025	10,271	10,236	10,236	10,349	10,162	989,197
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

The SPAR Group Ltd (SPP.JO) JNB