Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.58 -6.72 (-0.12%) Dow
38,979.72 -132.44 (-0.34%) Nasdaq
17,735.13 +17.47 (+0.10%) Bitcoin USD
61,712.96 +429.68 (+0.70%) CMC Crypto 200
1,278.58 -5.21 (-0.41%)
The SPAR Group Ltd (SPP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 03:34PM SAST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11,553.00 | 11,801.00 | 11,553.00 | 11,758.00 | 11,758.00 | 406,233 |
| 25 Jun 2024 | 11,700.00 | 11,700.00 | 11,466.00 | 11,606.00 | 11,606.00 | 633,276 |
| 24 Jun 2024 | 11,596.00 | 11,786.00 | 11,478.00 | 11,540.00 | 11,540.00 | 453,357 |
| 21 Jun 2024 | 11,749.00 | 11,813.00 | 11,436.00 | 11,596.00 | 11,596.00 | 2,603,650 |
| 20 Jun 2024 | 11,700.00 | 11,800.00 | 11,462.00 | 11,462.00 | 11,462.00 | 945,090 |
| 19 Jun 2024 | 11,835.00 | 12,198.00 | 11,565.00 | 11,585.00 | 11,585.00 | 972,270 |
| 18 Jun 2024 | 11,760.00 | 11,838.00 | 11,658.00 | 11,658.00 | 11,658.00 | 1,517,485 |
| 14 Jun 2024 | 11,586.00 | 11,818.00 | 11,434.00 | 11,434.00 | 11,434.00 | 1,526,416 |
| 13 Jun 2024 | 11,100.00 | 11,654.00 | 11,071.00 | 11,493.00 | 11,493.00 | 1,184,463 |
| 12 Jun 2024 | 9,928.00 | 11,370.00 | 9,928.00 | 11,065.00 | 11,065.00 | 1,901,366 |
| 11 Jun 2024 | 9,683.00 | 9,917.00 | 9,582.00 | 9,899.00 | 9,899.00 | 560,036 |
| 10 Jun 2024 | 9,453.00 | 9,798.00 | 9,453.00 | 9,680.00 | 9,680.00 | 271,198 |
| 07 Jun 2024 | 9,550.00 | 9,876.00 | 9,432.00 | 9,648.00 | 9,648.00 | 780,234 |
| 06 Jun 2024 | 9,757.00 | 10,055.00 | 9,300.00 | 9,538.00 | 9,538.00 | 260,219 |
| 05 Jun 2024 | 9,901.00 | 10,069.00 | 9,717.00 | 9,840.00 | 9,840.00 | 620,067 |
| 04 Jun 2024 | 10,604.00 | 10,604.00 | 9,900.00 | 9,996.00 | 9,996.00 | 1,149,422 |
| 03 Jun 2024 | 10,338.00 | 10,578.00 | 10,118.00 | 10,436.00 | 10,436.00 | 726,489 |
| 31 May 2024 | 10,020.00 | 10,416.00 | 10,020.00 | 10,398.00 | 10,398.00 | 497,255 |
| 30 May 2024 | 10,149.00 | 10,278.00 | 10,008.00 | 10,153.00 | 10,153.00 | 651,682 |
| 28 May 2024 | 10,000.00 | 10,339.00 | 10,034.00 | 10,339.00 | 10,339.00 | 383,002 |
| 27 May 2024 | 10,300.00 | 10,269.00 | 10,023.00 | 10,082.00 | 10,082.00 | 395,190 |
| 24 May 2024 | 10,462.00 | 10,557.00 | 10,136.00 | 10,169.00 | 10,169.00 | 631,883 |
| 23 May 2024 | 10,500.00 | 10,810.00 | 10,384.00 | 10,384.00 | 10,384.00 | 491,240 |
| 22 May 2024 | 10,590.00 | 10,623.00 | 10,501.00 | 10,550.00 | 10,550.00 | 351,907 |
| 21 May 2024 | 10,707.00 | 10,877.00 | 10,501.00 | 10,521.00 | 10,521.00 | 361,369 |
| 20 May 2024 | 10,616.00 | 10,929.00 | 10,616.00 | 10,791.00 | 10,791.00 | 421,108 |
| 17 May 2024 | 10,501.00 | 10,831.00 | 10,501.00 | 10,823.00 | 10,823.00 | 897,264 |
| 16 May 2024 | 10,186.00 | 10,672.00 | 10,186.00 | 10,649.00 | 10,649.00 | 401,577 |
| 15 May 2024 | 10,121.00 | 10,348.00 | 10,138.00 | 10,170.00 | 10,170.00 | 441,313 |
| 14 May 2024 | 10,540.00 | 10,496.00 | 10,217.00 | 10,217.00 | 10,217.00 | 336,434 |
| 13 May 2024 | 10,241.00 | 10,582.00 | 10,081.00 | 10,500.00 | 10,500.00 | 598,995 |
| 10 May 2024 | 10,100.00 | 10,392.00 | 10,056.00 | 10,338.00 | 10,338.00 | 402,594 |
| 09 May 2024 | 10,199.00 | 10,203.00 | 9,951.00 | 10,020.00 | 10,020.00 | 350,061 |
| 08 May 2024 | 10,059.00 | 10,197.00 | 9,842.00 | 10,197.00 | 10,197.00 | 507,474 |
| 07 May 2024 | 10,037.00 | 10,108.00 | 9,973.00 | 9,976.00 | 9,976.00 | 376,659 |
| 06 May 2024 | 10,100.00 | 10,149.00 | 9,950.00 | 9,967.00 | 9,967.00 | 575,861 |
| 03 May 2024 | 9,955.00 | 10,229.00 | 9,930.00 | 10,187.00 | 10,187.00 | 535,498 |
| 02 May 2024 | 9,560.00 | 10,086.00 | 9,732.00 | 10,017.00 | 10,017.00 | 477,774 |
| 30 Apr 2024 | 9,300.00 | 9,721.00 | 9,302.00 | 9,676.00 | 9,676.00 | 1,178,986 |
| 29 Apr 2024 | 9,313.00 | 9,359.00 | 9,179.00 | 9,275.00 | 9,275.00 | 635,380 |
| 26 Apr 2024 | 9,175.00 | 9,254.00 | 9,063.00 | 9,136.00 | 9,136.00 | 496,010 |
| 25 Apr 2024 | 9,200.00 | 9,308.00 | 8,978.00 | 8,999.00 | 8,999.00 | 430,020 |
| 24 Apr 2024 | 9,306.00 | 9,390.00 | 9,219.00 | 9,264.00 | 9,264.00 | 769,835 |
| 23 Apr 2024 | 8,961.00 | 9,359.00 | 9,110.00 | 9,306.00 | 9,306.00 | 484,963 |
| 22 Apr 2024 | 9,085.00 | 9,318.00 | 8,929.00 | 9,203.00 | 9,203.00 | 654,314 |
| 19 Apr 2024 | 9,014.00 | 9,029.00 | 8,839.00 | 8,947.00 | 8,947.00 | 643,247 |
| 18 Apr 2024 | 9,178.00 | 9,189.00 | 8,925.00 | 9,014.00 | 9,014.00 | 281,095 |
| 17 Apr 2024 | 9,040.00 | 9,263.00 | 9,041.00 | 9,178.00 | 9,178.00 | 567,129 |
| 16 Apr 2024 | 9,284.00 | 9,366.00 | 9,082.00 | 9,082.00 | 9,082.00 | 578,770 |
| 15 Apr 2024 | 9,455.00 | 9,415.00 | 9,263.00 | 9,361.00 | 9,361.00 | 405,798 |
| 12 Apr 2024 | 9,550.00 | 9,619.00 | 9,342.00 | 9,361.00 | 9,361.00 | 980,635 |
| 11 Apr 2024 | 9,497.00 | 9,605.00 | 9,341.00 | 9,564.00 | 9,564.00 | 590,408 |
| 10 Apr 2024 | 9,566.00 | 9,650.00 | 9,426.00 | 9,497.00 | 9,497.00 | 946,472 |
| 09 Apr 2024 | 9,417.00 | 9,551.00 | 9,172.00 | 9,550.00 | 9,550.00 | 525,726 |
| 08 Apr 2024 | 9,330.00 | 9,465.00 | 9,246.00 | 9,438.00 | 9,438.00 | 600,921 |
| 05 Apr 2024 | 9,203.00 | 9,399.00 | 9,108.00 | 9,326.00 | 9,326.00 | 1,001,441 |
| 04 Apr 2024 | 9,140.00 | 9,396.00 | 8,844.00 | 9,380.00 | 9,380.00 | 787,467 |
| 03 Apr 2024 | 9,000.00 | 9,147.00 | 8,835.00 | 9,147.00 | 9,147.00 | 1,242,863 |
| 02 Apr 2024 | 8,800.00 | 8,966.00 | 8,729.00 | 8,966.00 | 8,966.00 | 623,445 |
| 28 Mar 2024 | 9,000.00 | 8,938.00 | 8,754.00 | 8,844.00 | 8,844.00 | 540,830 |
| 27 Mar 2024 | 8,700.00 | 8,971.00 | 8,713.00 | 8,840.00 | 8,840.00 | 1,083,702 |
| 26 Mar 2024 | 8,729.00 | 8,905.00 | 8,596.00 | 8,700.00 | 8,700.00 | 883,379 |
| 25 Mar 2024 | 8,710.00 | 8,729.00 | 8,558.00 | 8,729.00 | 8,729.00 | 426,461 |
| 22 Mar 2024 | 8,720.00 | 8,788.00 | 8,582.00 | 8,659.00 | 8,659.00 | 490,935 |
| 20 Mar 2024 | 8,707.00 | 8,728.00 | 8,582.00 | 8,698.00 | 8,698.00 | 551,044 |
| 19 Mar 2024 | 8,635.00 | 8,774.00 | 8,603.00 | 8,718.00 | 8,718.00 | 325,146 |
| 18 Mar 2024 | 8,570.00 | 8,761.00 | 8,575.00 | 8,660.00 | 8,660.00 | 760,272 |
| 15 Mar 2024 | 8,924.00 | 8,969.00 | 8,632.00 | 8,686.00 | 8,686.00 | 1,677,316 |
| 14 Mar 2024 | 9,013.00 | 9,083.00 | 8,924.00 | 8,924.00 | 8,924.00 | 739,539 |
| 13 Mar 2024 | 8,948.00 | 9,124.00 | 8,940.00 | 9,063.00 | 9,063.00 | 844,866 |
| 12 Mar 2024 | 9,128.00 | 9,090.00 | 8,894.00 | 9,041.00 | 9,041.00 | 609,552 |
| 11 Mar 2024 | 9,100.00 | 9,181.50 | 8,938.00 | 9,000.00 | 9,000.00 | 508,038 |
| 08 Mar 2024 | 9,326.00 | 9,472.00 | 9,078.00 | 9,078.00 | 9,078.00 | 1,290,260 |
| 07 Mar 2024 | 9,400.00 | 9,476.00 | 9,189.00 | 9,350.00 | 9,350.00 | 1,387,331 |
| 06 Mar 2024 | 9,181.00 | 9,376.00 | 9,129.00 | 9,350.00 | 9,350.00 | 1,079,255 |
| 05 Mar 2024 | 9,502.00 | 9,805.00 | 9,181.00 | 9,292.00 | 9,292.00 | 698,777 |
| 04 Mar 2024 | 9,560.00 | 9,695.00 | 9,501.00 | 9,590.00 | 9,590.00 | 1,691,280 |
| 01 Mar 2024 | 9,800.00 | 9,783.00 | 9,557.00 | 9,650.00 | 9,650.00 | 804,461 |
| 29 Feb 2024 | 9,805.00 | 10,019.00 | 9,700.00 | 9,765.00 | 9,765.00 | 937,811 |
| 28 Feb 2024 | 9,905.00 | 10,017.00 | 9,720.00 | 9,973.00 | 9,973.00 | 645,987 |
| 27 Feb 2024 | 10,030.00 | 10,090.00 | 9,851.00 | 9,900.00 | 9,900.00 | 966,706 |
| 26 Feb 2024 | 10,345.00 | 10,345.00 | 10,011.00 | 10,123.00 | 10,123.00 | 588,623 |
| 23 Feb 2024 | 10,803.00 | 10,790.00 | 10,322.00 | 10,345.00 | 10,345.00 | 848,556 |
| 22 Feb 2024 | 10,850.00 | 11,086.00 | 10,672.00 | 10,803.00 | 10,803.00 | 668,655 |
| 21 Feb 2024 | 10,867.00 | 11,116.00 | 10,726.00 | 10,824.00 | 10,824.00 | 1,261,788 |
| 20 Feb 2024 | 10,828.00 | 10,893.00 | 10,702.00 | 10,722.00 | 10,722.00 | 474,791 |
| 19 Feb 2024 | 10,900.00 | 10,954.00 | 10,771.00 | 10,819.00 | 10,819.00 | 719,295 |
| 16 Feb 2024 | 10,950.00 | 11,173.00 | 10,798.00 | 10,880.00 | 10,880.00 | 787,759 |
| 15 Feb 2024 | 11,479.00 | 11,479.00 | 10,940.00 | 11,008.00 | 11,008.00 | 494,638 |
| 14 Feb 2024 | 11,477.00 | 11,477.00 | 11,148.00 | 11,200.00 | 11,200.00 | 648,641 |
| 13 Feb 2024 | 11,301.00 | 11,486.00 | 11,229.00 | 11,350.00 | 11,350.00 | 319,391 |
| 12 Feb 2024 | 11,392.00 | 11,474.00 | 11,201.00 | 11,413.00 | 11,413.00 | 1,917,384 |
| 09 Feb 2024 | 11,295.00 | 11,500.00 | 11,295.00 | 11,462.00 | 11,462.00 | 211,882 |
| 08 Feb 2024 | 11,666.00 | 11,666.00 | 11,201.00 | 11,350.00 | 11,350.00 | 691,904 |
| 07 Feb 2024 | 11,530.00 | 11,975.00 | 11,441.00 | 11,550.00 | 11,550.00 | 2,759,508 |
| 06 Feb 2024 | 11,769.00 | 12,005.00 | 11,653.00 | 11,920.00 | 11,920.00 | 858,161 |
| 05 Feb 2024 | 11,689.00 | 11,952.00 | 11,462.00 | 11,738.00 | 11,738.00 | 448,366 |
| 02 Feb 2024 | 11,500.00 | 11,848.00 | 11,497.00 | 11,848.00 | 11,848.00 | 861,912 |
| 01 Feb 2024 | 11,270.00 | 11,595.00 | 11,068.00 | 11,595.00 | 11,595.00 | 608,804 |
| 31 Jan 2024 | 11,041.00 | 11,367.00 | 11,034.00 | 11,225.00 | 11,225.00 | 381,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.