JSE · SUR · stock
Spur Corporation Ltd (SUR) stock price history
Every JSE trading session of Spur Corporation Ltd from Jan 4, 2000 to Nov 13, 2026: 6,742 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.
SUR adjusted close, 2000 to 2026
- ZAR 44.98
- All time high, 2026
- ZAR 48.97
- 52 week high, ZAR 34.99 low
- 6,742
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SUR key facts
- Spur Corporation Ltd (SUR) closed at ZAR 42.00 on Nov 13, 2026 on JSE.
- SUR's all time high close is ZAR 44.98, set on Aug 27, 2026; its all time low close is ZAR 1.78 on Dec 1, 2000.
- SUR's 52 week range is ZAR 34.99 to ZAR 48.97.
- SUR returned +12.1% over the year to Nov 13, 2026 and +111.0% over five years.
- Over ten years SUR returned +31%, +2.7% a year compounded.
- SUR's deepest drawdown was -69.1% from May 25, 2015 to Sep 7, 2020.
- DataCedar holds 6,742 daily sessions of SUR history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SUR price chart, 2000 to 2026
SUR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +2.9% |
| 6 months | -2.3% |
| Year to date | +5.4% |
| 1 year | +12.1% |
| 3 years | +52.8% |
| 5 years | +111.0% |
| 10 years | +31.1% |
| Since Jan 4, 2000 | +1,794% |
| Compound annual growth, 26.9 years | +11.6% |
SUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 44.98 on Aug 27, 2026
- All time low close
- ZAR 1.78 on Dec 1, 2000
- 52 week high
- ZAR 48.97 on Aug 25, 2026
- 52 week low
- ZAR 34.99 on Feb 5, 2026
- Deepest drawdown
- -69.1% from May 25, 2015 to Sep 7, 2020, recovered Nov 18, 2025
- Best single session
- +16.3% on Oct 17, 2011
- Worst single session
- -18.8% on Apr 8, 2002
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 18.9×
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2020, -38%
SUR 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 38.24 | ZAR 48.97 | ZAR 34.99 | ZAR 42.00 | +9.9% | 15.1M | 198 |
| 2025 | ZAR 34.95 | ZAR 40.97 | ZAR 28.54 | ZAR 38.23 | +8.8% | 14.8M | 236 |
| 2024 | ZAR 31.93 | ZAR 38.41 | ZAR 27.49 | ZAR 35.12 | +10.0% | 13.3M | 243 |
| 2023 | ZAR 20.73 | ZAR 31.94 | ZAR 20.73 | ZAR 31.93 | +45.6% | 13M | 239 |
| 2022 | ZAR 22.91 | ZAR 25.91 | ZAR 18.44 | ZAR 21.93 | -1.5% | 12.8M | 229 |
| 2021 | ZAR 15.94 | ZAR 23.41 | ZAR 14.82 | ZAR 22.27 | +36.2% | 13.8M | 239 |
| 2020 | ZAR 26.56 | ZAR 26.87 | ZAR 11.71 | ZAR 16.36 | -38.4% | 38.2M | 229 |
| 2019 | ZAR 22.70 | ZAR 28.69 | ZAR 20.51 | ZAR 26.54 | +19.6% | 32.6M | 242 |
| 2018 | ZAR 27.16 | ZAR 29.34 | ZAR 20.13 | ZAR 22.20 | -18.9% | 14.8M | 249 |
| 2017 | ZAR 31.88 | ZAR 34.89 | ZAR 24.92 | ZAR 27.36 | -14.2% | 27.8M | 256 |
| 2016 | ZAR 33.37 | ZAR 34.20 | ZAR 27.34 | ZAR 31.88 | -4.5% | 17.9M | 259 |
| 2015 | ZAR 31.09 | ZAR 41.53 | ZAR 27.84 | ZAR 33.37 | +7.3% | 18.3M | 259 |
| 2014 | ZAR 29.79 | ZAR 34.27 | ZAR 26.34 | ZAR 31.09 | +4.4% | 20M | 261 |
| 2013 | ZAR 22.64 | ZAR 34.51 | ZAR 22.44 | ZAR 29.79 | +31.6% | 25.5M | 259 |
| 2012 | ZAR 15.58 | ZAR 25.82 | ZAR 14.89 | ZAR 22.64 | +45.3% | 23.7M | 261 |
| 2011 | ZAR 14.88 | ZAR 15.63 | ZAR 12.26 | ZAR 15.58 | +4.7% | 21.4M | 259 |
| 2010 | ZAR 10.42 | ZAR 15.38 | ZAR 10.11 | ZAR 14.88 | +42.8% | 24.4M | 261 |
| 2009 | ZAR 7.33 | ZAR 10.91 | ZAR 6.95 | ZAR 10.42 | +42.1% | 24M | 249 |
| 2008 | ZAR 10.35 | ZAR 10.45 | ZAR 5.55 | ZAR 7.33 | -29.5% | 32.2M | 253 |
| 2007 | ZAR 10.29 | ZAR 12.37 | ZAR 9.70 | ZAR 10.40 | +0.1% | 20.1M | 249 |
| 2006 | ZAR 8.40 | ZAR 11.04 | ZAR 7.92 | ZAR 10.39 | +23.7% | 25.1M | 258 |
| 2005 | ZAR 5.98 | ZAR 8.41 | ZAR 5.69 | ZAR 8.40 | +40.4% | 20.4M | 260 |
| 2004 | ZAR 4.20 | ZAR 6.28 | ZAR 4.10 | ZAR 5.98 | +42.4% | 36.7M | 261 |
| 2003 | ZAR 3.26 | ZAR 4.35 | ZAR 2.77 | ZAR 4.20 | +28.9% | 30M | 259 |
| 2002 | ZAR 2.52 | ZAR 3.28 | ZAR 2.12 | ZAR 3.26 | +29.5% | 37.8M | 261 |
| 2001 | ZAR 2.17 | ZAR 2.62 | ZAR 1.94 | ZAR 2.52 | +21.5% | 33.3M | 258 |
| 2000 | ZAR 2.27 | ZAR 2.56 | ZAR 1.78 | ZAR 2.07 | n/a | 17.3M | 255 |
SUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 42.00 | +1.2% |
| October 2026 | ZAR 41.50 | -4.3% |
| September 2026 | ZAR 43.37 | -3.6% |
| August 2026 | ZAR 44.98 | +7.4% |
| July 2026 | ZAR 41.86 | -2.8% |
| June 2026 | ZAR 43.08 | -0.5% |
| May 2026 | ZAR 43.28 | +3.1% |
| April 2026 | ZAR 41.98 | +7.7% |
| March 2026 | ZAR 38.98 | -9.6% |
| February 2026 | ZAR 43.14 | +6.2% |
| January 2026 | ZAR 40.62 | +6.2% |
| December 2025 | ZAR 38.23 | +2.7% |
About the SUR data
Daily bars. 6,742 sessions from Jan 4, 2000 to Nov 13, 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 Nov 12, 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 Jan 4, 2000, 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/jse%3ASUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SUR share price history
