Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SRE.JSE stock page

Sirius Real Estate Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,220.002,226.002,206.002,210.002,210.001,274,283
2024-08-202,225.002,226.002,204.002,210.002,210.00495,315
2024-08-192,242.002,244.002,215.002,230.002,230.001,722,973
2024-08-162,226.002,247.002,222.002,228.002,228.00591,105
2024-08-152,223.002,242.002,207.002,230.002,230.00286,266
2024-08-142,230.002,245.002,222.002,224.002,224.00387,608
2024-08-132,200.002,233.002,200.002,225.002,225.001,482,429
2024-08-122,211.002,232.002,211.002,220.002,220.00462,411
2024-08-082,194.002,214.002,150.002,209.002,209.00342,739
2024-08-072,184.002,190.002,175.002,190.002,190.001,657,761
2024-08-062,213.002,213.002,155.002,177.002,177.00436,041
2024-08-052,216.002,216.002,175.002,208.002,208.001,109,034
2024-08-022,207.002,232.002,184.002,206.002,206.00655,897
2024-08-012,215.002,240.002,188.002,222.002,222.00553,333
2024-07-312,240.002,240.002,207.002,216.002,216.00160,674
2024-07-302,255.002,255.002,202.002,240.002,240.00426,081
2024-07-292,238.002,257.002,221.002,243.002,243.001,273,466
2024-07-262,209.002,226.002,200.002,225.002,225.00289,778
2024-07-252,227.002,227.002,203.002,217.002,217.00345,600
2024-07-242,224.002,239.002,209.002,217.002,217.00396,316
2024-07-232,234.002,254.002,223.002,240.002,240.00340,618
2024-07-222,235.002,273.002,219.002,223.002,223.00527,624
2024-07-192,250.002,250.002,218.002,220.002,220.00588,210
2024-07-182,272.002,280.002,245.002,250.002,250.001,260,100
2024-07-172,304.002,319.002,273.002,273.002,273.00510,574
2024-07-162,280.002,300.002,270.002,294.002,294.001,484,139
2024-07-152,250.002,290.002,241.002,280.002,280.001,371,103
2024-07-122,261.002,263.002,235.002,240.002,240.00181,644
2024-07-112,241.002,282.002,218.002,263.002,263.00636,749
2024-07-102,201.002,256.002,193.002,237.002,237.00554,801
2024-07-092,236.002,236.002,193.002,205.002,205.00351,598
2024-07-082,232.002,253.002,204.002,207.002,207.00777,616
2024-07-052,237.002,277.002,237.002,248.002,248.00140,480
2024-07-042,234.002,288.002,234.002,257.002,257.001,308,971
2024-07-032,190.002,224.002,190.002,224.002,224.001,119,550
2024-07-022,162.002,200.002,162.002,200.002,200.00596,651
2024-07-012,197.002,197.002,145.002,164.002,164.001,080,742
2024-06-282,197.002,197.002,142.002,160.002,160.00813,993
2024-06-272,200.002,200.002,160.002,180.002,180.00311,328
2024-06-262,220.002,220.002,139.002,168.002,168.00715,723
2024-06-252,226.002,229.002,195.002,205.002,205.00940,447
2024-06-242,176.002,228.002,176.002,215.002,215.001,895,269
2024-06-212,231.002,233.002,103.002,163.002,163.007,014,520
2024-06-202,241.002,250.002,230.002,248.002,248.00440,257
2024-06-192,254.002,320.002,227.002,250.002,250.001,658,316
2024-06-182,248.002,248.002,223.002,237.002,237.001,119,572
2024-06-142,304.002,315.002,251.002,251.002,251.00358,022
2024-06-132,320.002,344.002,300.002,319.002,319.001,017,451
2024-06-122,350.002,353.002,302.002,335.002,335.00400,854
2024-06-112,350.002,350.002,297.002,322.002,322.00640,659
2024-06-102,412.002,412.002,351.002,359.002,359.00460,988
2024-06-072,447.002,447.002,406.002,429.002,429.00661,819
2024-06-062,406.002,445.002,397.002,443.002,443.00625,277
2024-06-052,410.002,410.002,365.002,396.002,396.00578,103
2024-06-042,357.002,390.002,355.002,367.002,367.00916,411
2024-06-032,312.002,363.002,312.002,346.002,346.00557,279
2024-05-312,302.002,340.002,298.002,311.002,311.00256,243
2024-05-302,285.002,301.002,248.002,301.002,301.00349,983
2024-05-282,265.002,282.002,250.002,263.002,263.00593,655
2024-05-272,260.002,263.002,225.002,225.002,225.00118,913
← NewerPage 10 of 21 · 1,252 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.