See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SRE.JSE stock page

Sirius Real Estate Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-062,340.002,340.002,304.002,336.002,336.00267,255
2025-11-052,325.002,340.002,300.002,340.002,340.00749,778
2025-11-042,290.002,329.002,260.002,320.002,320.00298,117
2025-11-032,358.002,358.002,276.002,280.002,280.001,138,862
2025-10-312,325.002,328.002,285.002,305.002,305.00570,697
2025-10-302,337.002,337.002,294.002,327.002,327.00746,103
2025-10-292,349.002,361.002,334.002,342.002,342.002,273,307
2025-10-282,324.002,378.002,324.002,357.002,357.001,680,325
2025-10-272,341.002,391.002,340.002,360.002,360.00358,118
2025-10-242,392.002,392.002,333.002,364.002,364.00313,534
2025-10-232,400.002,428.002,351.002,379.002,379.00567,860
2025-10-222,359.002,424.002,349.002,409.002,409.00732,982
2025-10-212,321.002,367.002,306.002,340.002,340.001,319,544
2025-10-202,310.002,326.002,290.002,297.002,297.001,502,817
2025-10-172,266.002,319.002,265.002,310.002,310.001,644,735
2025-10-162,340.002,340.002,272.002,280.002,280.00443,373
2025-10-152,291.002,298.002,267.002,288.002,288.00770,895
2025-10-142,310.002,330.002,274.002,295.002,295.00435,831
2025-10-132,260.002,305.002,241.002,300.002,300.00274,268
2025-10-102,210.002,255.002,210.002,244.002,244.00927,652
2025-10-092,186.002,228.002,186.002,219.002,219.00794,975
2025-10-082,300.002,300.002,201.002,214.002,214.001,076,822
2025-10-072,208.002,248.002,205.002,234.002,234.00933,047
2025-10-062,236.002,242.002,188.002,225.002,225.00929,081
2025-10-032,271.002,271.002,238.002,250.002,250.00693,459
2025-10-022,249.002,255.002,232.002,250.002,250.00771,241
2025-10-012,241.002,279.002,241.002,243.002,243.001,217,094
2025-09-302,250.002,270.002,200.002,250.002,250.00660,791
2025-09-292,220.002,232.002,200.002,216.002,216.00240,803
2025-09-262,203.002,244.002,202.002,231.002,231.00229,446
2025-09-252,275.002,276.002,230.002,230.002,230.00498,670
2025-09-232,266.002,314.002,266.002,280.002,280.001,123,297
2025-09-222,276.002,297.002,250.002,276.002,276.001,419,086
2025-09-192,302.002,303.002,279.002,293.002,293.001,155,740
2025-09-182,329.002,330.002,291.002,314.002,314.003,258,905
2025-09-172,279.002,322.002,268.002,312.002,312.00223,168
2025-09-162,322.002,327.002,271.002,291.002,291.002,222,185
2025-09-152,323.002,324.002,278.002,313.002,313.001,319,748
2025-09-122,309.002,337.002,299.002,327.002,327.001,625,063
2025-09-112,314.002,336.002,300.002,309.002,309.004,467,584
2025-09-102,299.002,322.002,294.002,318.002,318.00558,579
2025-09-092,345.002,345.002,306.002,312.002,312.00732,594
2025-09-082,353.002,353.002,310.002,328.002,328.00382,499
2025-09-052,360.002,375.002,328.002,352.002,352.001,894,907
2025-09-042,292.002,371.002,291.002,355.002,355.003,067,446
2025-09-032,310.002,318.002,289.002,300.002,300.00719,266
2025-09-022,422.002,422.002,340.002,356.002,356.00460,900
2025-09-012,427.002,434.002,407.002,418.002,418.00228,725
2025-08-292,398.002,427.002,398.002,420.002,420.00837,790
2025-08-282,414.002,439.002,402.002,404.002,404.00257,735
2025-08-272,407.002,442.002,407.002,427.002,427.00154,676
2025-08-262,450.002,453.002,411.002,414.002,414.00307,512
2025-08-252,460.002,513.002,419.002,465.002,465.00340,817
2025-08-222,400.002,431.002,393.002,430.002,430.00773,565
2025-08-212,414.002,440.002,409.002,417.002,417.00290,427
2025-08-202,390.002,437.002,390.002,431.002,431.00377,337
2025-08-192,399.002,436.002,398.002,410.002,410.00720,199
2025-08-182,386.002,423.002,385.002,412.002,412.00497,204
2025-08-152,401.002,450.002,390.002,390.002,390.001,000,010
2025-08-142,423.002,462.002,417.002,437.002,437.00705,037
← NewerPage 5 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-120.6242 ZAC
2022-12-070.4816 ZAC
2022-07-060.3177 ZAC
2021-12-140.3631 ZAC
2021-07-070.3293 ZAC
2020-12-150.3289 ZAC
2020-07-080.3420 ZAC
2019-12-180.2851 ZAC
2019-07-100.2938 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.