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
2024-05-242,269.002,269.002,245.002,257.002,257.00229,216
2024-05-232,264.002,285.002,255.002,261.002,261.00389,215
2024-05-222,253.002,281.002,244.002,259.002,259.00764,061
2024-05-212,234.002,279.002,234.002,247.002,247.00491,621
2024-05-202,285.002,285.002,260.002,266.002,266.00254,031
2024-05-172,250.002,279.002,246.002,261.002,261.00290,728
2024-05-162,285.002,285.002,253.002,266.002,266.00890,334
2024-05-152,256.002,284.002,240.002,266.002,266.001,404,316
2024-05-142,226.002,269.002,226.002,240.002,240.00356,669
2024-05-132,256.002,267.002,229.002,229.002,229.0093,538
2024-05-102,277.002,285.002,258.002,267.002,267.00529,452
2024-05-092,278.002,280.002,259.002,268.002,268.00208,999
2024-05-082,262.002,286.002,251.002,254.002,254.00403,455
2024-05-072,270.002,280.002,243.002,260.002,260.003,225,373
2024-05-062,251.002,274.002,222.002,250.002,250.00553,761
2024-05-032,265.002,289.002,250.002,251.002,251.002,250,149
2024-05-022,241.002,288.002,241.002,265.002,265.00504,130
2024-04-302,240.002,293.002,240.002,293.002,293.001,026,130
2024-04-292,254.002,256.002,239.002,256.002,256.00555,101
2024-04-262,247.002,284.002,237.002,240.002,240.001,074,953
2024-04-252,237.002,267.002,226.002,238.002,238.00486,309
2024-04-242,264.002,282.002,256.002,267.002,267.002,604,273
2024-04-232,258.002,282.002,254.002,279.002,279.00447,179
2024-04-222,222.002,256.002,220.002,234.002,234.00294,393
2024-04-192,225.002,232.002,211.002,232.002,232.00635,410
2024-04-182,211.002,238.002,211.002,225.002,225.00517,073
2024-04-172,208.002,233.002,205.002,233.002,233.001,117,670
2024-04-162,231.002,235.002,210.002,225.002,225.001,102,816
2024-04-152,223.002,278.002,223.002,260.002,260.001,010,361
2024-04-122,241.002,287.002,229.002,248.002,248.00614,000
2024-04-112,205.002,275.002,205.002,272.002,272.004,982,741
2024-04-102,272.002,288.002,245.002,272.002,272.001,252,764
2024-04-092,216.002,275.002,216.002,258.002,258.00863,662
2024-04-082,227.002,272.002,227.002,271.002,271.00407,148
2024-04-052,265.002,273.002,242.002,273.002,273.00461,867
2024-04-042,251.002,305.002,251.002,305.002,305.002,661,277
2024-04-032,350.002,350.002,257.002,263.002,263.00974,357
2024-04-022,320.002,323.002,276.002,281.002,281.00505,400
2024-03-282,357.002,405.002,285.002,327.002,327.00408,096
2024-03-272,250.002,307.002,176.002,306.002,306.00658,549
2024-03-262,204.002,220.002,192.002,209.002,209.00625,599
2024-03-252,205.002,257.002,205.002,227.002,227.002,994,320
2024-03-222,195.002,216.002,191.002,207.002,207.00479,993
2024-03-202,180.002,203.002,168.002,202.002,202.00711,502
2024-03-192,205.002,205.002,176.002,183.002,183.00893,194
2024-03-182,270.002,270.002,175.002,175.002,175.001,000,640
2024-03-152,219.002,289.002,166.002,289.002,289.006,121,737
2024-03-142,161.002,205.002,160.002,188.002,188.001,099,411
2024-03-132,172.002,193.002,154.002,188.002,188.00598,448
2024-03-122,197.002,200.002,155.002,172.002,172.001,903,459
2024-03-112,140.002,197.002,140.002,183.002,183.00974,470
2024-03-082,121.002,184.002,121.002,181.002,181.00716,574
2024-03-072,120.002,150.002,114.002,148.002,148.00825,173
2024-03-062,160.002,160.002,115.002,151.002,151.001,102,531
2024-03-052,117.002,139.002,104.002,127.002,127.001,039,215
2024-03-042,143.002,146.002,108.002,120.002,120.00657,507
2024-03-012,105.002,153.002,070.002,128.002,128.00345,890
2024-02-292,075.002,126.002,075.002,120.002,120.001,195,349
2024-02-282,091.002,108.002,062.002,085.002,085.001,150,275
2024-02-272,074.002,119.002,074.002,095.002,095.00611,796
← NewerPage 11 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.