JSE · SEA · stock
Spear Reit Limited (SEA) stock price history
Every JSE trading session of Spear Reit Limited from Nov 14, 2016 to Sep 28, 2026: 2,475 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEA adjusted close, 2016 to 2026
- ZAR 14.05
- All time high, 2026
- ZAR 14.21
- 52 week high, ZAR 10.22 low
- 2,475
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SEA key facts
- Spear Reit Limited (SEA) closed at ZAR 12.72 on Sep 28, 2026 on JSE.
- SEA's all time high close is ZAR 14.05, set on Jun 1, 2026; its all time low close is ZAR 4.87 on Nov 2, 2020.
- SEA's 52 week range is ZAR 10.22 to ZAR 14.21.
- SEA returned +24.2% over the year to Sep 28, 2026 and +93.6% over five years.
- Since Nov 14, 2016 SEA returned +39%, +3.4% a year compounded.
- SEA's deepest drawdown was -57.3% from Jul 12, 2018 to Nov 2, 2020.
- DataCedar holds 2,475 daily sessions of SEA history from Nov 14, 2016 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SEA price chart, 2016 to 2026
SEA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -4.2% |
| 6 months | +8.4% |
| Year to date | +9.1% |
| 1 year | +24.2% |
| 3 years | +72.5% |
| 5 years | +93.6% |
| 10 years | n/a |
| Since Nov 14, 2016 | +39.3% |
| Compound annual growth, 9.9 years | +3.4% |
SEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 14.05 on Jun 1, 2026
- All time low close
- ZAR 4.87 on Nov 2, 2020
- 52 week high
- ZAR 14.21 on Jun 1, 2026
- 52 week low
- ZAR 10.22 on Oct 1, 2025
- Deepest drawdown
- -57.3% from Jul 12, 2018 to Nov 2, 2020, recovered Nov 3, 2025
- Best single session
- +19.3% on May 20, 2020
- Worst single session
- -9.6% on Jul 8, 2021
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +50%
- Worst calendar year
- 2020, -42%
SEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 11.55 | ZAR 14.21 | ZAR 11.55 | ZAR 12.72 | +7.7% | 144.8M | 185 |
| 2025 | ZAR 9.74 | ZAR 11.99 | ZAR 8.80 | ZAR 11.81 | +23.6% | 76.5M | 250 |
| 2024 | ZAR 8.17 | ZAR 10.33 | ZAR 7.49 | ZAR 9.55 | +16.8% | 47.8M | 250 |
| 2023 | ZAR 7.48 | ZAR 8.97 | ZAR 6.70 | ZAR 8.17 | +8.2% | 35.6M | 248 |
| 2022 | ZAR 8.36 | ZAR 9.56 | ZAR 7.01 | ZAR 7.56 | -9.6% | 52.9M | 250 |
| 2021 | ZAR 5.57 | ZAR 8.47 | ZAR 4.90 | ZAR 8.36 | +50.0% | 56.9M | 250 |
| 2020 | ZAR 9.68 | ZAR 9.74 | ZAR 4.72 | ZAR 5.57 | -42.4% | 29M | 252 |
| 2019 | ZAR 9.67 | ZAR 10.43 | ZAR 8.44 | ZAR 9.68 | -0.0% | 30M | 249 |
| 2018 | ZAR 10.12 | ZAR 11.41 | ZAR 8.43 | ZAR 9.68 | -4.3% | 22.1M | 250 |
| 2017 | ZAR 9.32 | ZAR 10.81 | ZAR 8.93 | ZAR 10.12 | +8.6% | 22.5M | 256 |
| 2016 | ZAR 9.32 | ZAR 9.47 | ZAR 8.98 | ZAR 9.32 | n/a | 1.3M | 35 |
SEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 12.72 | -0.6% |
| August 2026 | ZAR 12.80 | 0.0% |
| July 2026 | ZAR 12.80 | -3.5% |
| June 2026 | ZAR 13.26 | -2.8% |
| May 2026 | ZAR 13.65 | +5.3% |
| April 2026 | ZAR 12.96 | +6.7% |
| March 2026 | ZAR 12.15 | -6.8% |
| February 2026 | ZAR 13.04 | +10.0% |
| January 2026 | ZAR 11.85 | +0.3% |
| December 2025 | ZAR 11.81 | +2.7% |
| November 2025 | ZAR 11.50 | +0.9% |
| October 2025 | ZAR 11.39 | +10.3% |
About the SEA data
Daily bars. 2,475 sessions from Nov 14, 2016 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SEA share price history
