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
2024-02-262,094.002,113.002,094.002,100.002,100.001,820,258
2024-02-232,125.002,130.002,111.002,116.002,116.00766,746
2024-02-222,020.002,110.002,020.002,103.002,103.00487,968
2024-02-212,038.002,041.002,020.002,034.002,034.001,095,077
2024-02-202,024.002,056.002,001.002,038.002,038.002,172,022
2024-02-192,074.002,074.001,966.002,024.002,024.00519,115
2024-02-161,976.002,078.001,963.001,985.001,985.004,411,167
2024-02-152,010.002,031.001,995.002,009.002,009.00286,296
2024-02-142,084.002,084.002,015.002,029.002,029.002,596,580
2024-02-132,097.002,097.002,027.002,050.002,050.002,608,850
2024-02-122,055.002,062.002,041.002,055.002,055.004,546,675
2024-02-092,058.002,078.002,053.002,065.002,065.002,167,585
2024-02-082,080.002,080.002,056.002,075.002,075.005,855,854
2024-02-072,100.002,100.002,065.002,090.002,090.004,527,146
2024-02-062,125.002,127.002,035.002,090.002,090.002,165,425
2024-02-052,169.002,169.002,136.002,136.002,136.003,442,073
2024-02-022,150.002,174.002,135.002,160.002,160.002,574,651
2024-02-012,196.002,196.002,155.002,164.002,164.001,772,381
2024-01-312,179.002,180.002,130.002,177.002,177.002,126,199
2024-01-302,155.002,200.002,101.002,141.002,141.00985,520
2024-01-292,098.002,110.002,060.002,110.002,110.001,227,596
2024-01-262,099.002,099.002,054.002,079.002,079.001,178,808
2024-01-252,100.002,100.002,055.002,070.002,070.00597,220
2024-01-242,100.002,100.002,052.002,079.002,079.00862,578
2024-01-232,116.002,116.002,062.002,082.002,082.00560,028
2024-01-222,159.002,159.002,087.002,103.002,103.00397,790
2024-01-192,147.002,200.002,075.002,119.002,119.00729,987
2024-01-182,197.002,197.002,055.002,087.002,087.001,037,121
2024-01-172,149.002,149.002,075.002,140.002,140.001,244,079
2024-01-162,100.002,128.002,080.002,120.002,120.00218,283
2024-01-152,110.002,111.002,085.002,095.002,095.00192,861
2024-01-122,143.002,143.002,095.002,106.002,106.00119,115
2024-01-112,138.002,147.002,097.002,132.002,132.00626,165
2024-01-102,180.002,180.002,075.002,104.002,104.001,016,653
2024-01-092,180.002,180.002,071.002,084.002,084.001,669,216
2024-01-082,168.002,168.002,028.002,077.002,077.00404,038
2024-01-052,217.002,217.002,073.002,073.002,073.00882,946
2024-01-042,070.002,182.002,070.002,155.002,155.00301,212
2024-01-032,260.002,260.002,156.002,166.002,166.00173,586
2024-01-022,250.002,250.002,178.002,201.002,201.00124,283
2023-12-292,150.002,260.002,140.002,215.002,215.00219,444
2023-12-282,155.002,249.002,100.002,233.002,233.00512,703
2023-12-272,199.002,240.002,096.002,212.002,212.00580,284
2023-12-222,170.002,250.002,100.002,164.002,164.00492,596
2023-12-212,100.002,250.002,072.002,121.002,121.00209,433
2023-12-202,078.002,242.002,055.002,110.002,110.00333,226
2023-12-192,120.002,123.002,061.002,079.002,079.00270,976
2023-12-182,131.002,132.002,068.002,074.002,074.00439,064
2023-12-142,097.002,152.002,077.002,093.002,093.005,063,236
2023-12-132,052.002,088.002,037.002,072.002,072.00649,025
2023-12-122,065.002,070.002,015.002,034.002,034.00412,381
2023-12-112,157.002,157.002,088.002,088.002,088.00361,128
2023-12-082,100.002,162.002,100.002,130.002,130.001,184,752
2023-12-072,080.002,166.002,063.002,063.002,063.00957,357
2023-12-062,141.002,175.002,100.002,160.002,160.001,169,062
2023-12-052,100.002,150.002,041.002,140.002,140.001,193,546
2023-12-042,109.002,139.002,064.002,139.002,139.008,614,862
2023-12-012,075.002,124.002,050.002,076.002,076.00819,495
2023-11-302,115.002,150.002,075.002,150.002,150.00370,750
2023-11-292,063.002,110.002,057.002,085.002,085.00196,593
← NewerPage 12 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.