Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SRE.JSE stock page

Sirius Real Estate Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-241,842.001,892.001,842.001,892.001,890.5862,524
2022-06-231,817.001,834.001,805.001,825.001,823.63895,329
2022-06-221,813.001,850.001,785.001,850.001,848.61712,767
2022-06-211,826.001,874.001,808.001,826.001,824.63297,999
2022-06-201,830.001,875.001,804.001,808.001,806.64329,555
2022-06-171,958.001,958.001,822.001,830.001,828.632,933,310
2022-06-151,986.001,998.001,943.001,996.001,994.501,140,696
2022-06-142,078.002,080.001,969.001,977.001,975.52349,688
2022-06-132,090.002,151.002,052.002,078.002,076.44471,228
2022-06-102,150.002,173.002,108.002,156.002,154.381,297,850
2022-06-092,200.002,234.002,152.002,163.002,161.38590,283
2022-06-082,221.002,221.002,180.002,196.002,194.35744,312
2022-06-072,167.002,229.002,163.002,209.002,207.34669,846
2022-06-062,130.002,202.002,129.002,167.002,165.371,168,986
2022-06-032,130.002,130.002,051.002,051.002,049.46398,322
2022-06-022,200.002,200.002,050.002,124.002,122.41363,646
2022-06-012,284.002,288.002,196.002,200.002,198.35164,576
2022-05-312,260.002,291.002,257.002,284.002,282.29124,384
2022-05-302,196.002,305.002,196.002,279.002,277.29326,693
2022-05-272,210.002,222.002,194.002,194.002,192.35486,958
2022-05-262,203.002,210.002,175.002,198.002,196.35387,198
2022-05-252,199.002,200.002,150.002,174.002,172.37518,275
2022-05-242,229.002,230.002,161.002,163.002,161.38285,059
2022-05-232,239.002,240.002,202.002,202.002,200.35857,772
2022-05-202,238.002,270.002,238.002,269.002,267.30255,304
2022-05-192,248.002,250.002,206.002,240.002,238.32443,938
2022-05-182,240.002,338.002,240.002,288.002,286.281,199,149
2022-05-172,261.002,279.002,239.002,240.002,238.32621,348
2022-05-162,277.002,312.002,249.002,261.002,259.30328,886
2022-05-132,185.002,263.002,177.002,262.002,260.30233,337
2022-05-122,193.002,193.002,163.002,178.002,176.37194,271
2022-05-112,200.002,243.002,192.002,218.002,216.34344,219
2022-05-102,182.002,231.002,181.002,217.002,215.34271,361
2022-05-092,100.002,204.002,099.002,187.002,185.36347,578
2022-05-062,264.002,264.002,191.002,206.002,204.35702,147
2022-05-052,160.002,284.002,160.002,280.002,278.29572,948
2022-05-042,240.002,298.002,211.002,217.002,215.34176,394
2022-05-032,450.002,450.002,286.002,321.002,319.26140,624
2022-04-292,359.002,400.002,355.002,400.002,398.20402,090
2022-04-282,354.002,372.002,337.002,337.002,335.25255,794
2022-04-262,324.002,367.002,320.002,323.002,321.26434,905
2022-04-252,245.002,352.002,245.002,328.002,326.25202,406
2022-04-222,422.002,422.002,347.002,380.002,378.22225,107
2022-04-212,321.002,431.002,321.002,400.002,398.20217,153
2022-04-202,295.002,328.002,283.002,303.002,301.27655,708
2022-04-192,289.002,325.002,272.002,295.002,293.28515,832
2022-04-142,225.002,316.002,225.002,293.002,291.28305,176
2022-04-132,200.002,266.002,200.002,266.002,264.30495,614
2022-04-122,301.002,301.002,222.002,247.002,245.31330,406
2022-04-112,345.002,355.002,317.002,327.002,325.25316,903
2022-04-082,349.002,364.002,318.002,318.002,316.26856,065
2022-04-072,300.002,349.002,290.002,290.002,288.28351,055
2022-04-062,385.002,407.002,300.002,300.002,298.28402,683
2022-04-052,409.002,409.002,370.002,399.002,397.20171,292
2022-04-042,446.002,455.002,397.002,400.002,398.20347,987
2022-04-012,415.002,468.002,390.002,468.002,466.15188,711
2022-03-312,452.002,452.002,415.002,428.002,426.18123,908
2022-03-302,434.002,458.002,403.002,449.002,447.1688,745
2022-03-292,416.002,436.002,391.002,398.002,396.20170,376
2022-03-282,450.002,469.002,359.002,390.002,388.21222,379
← NewerPage 19 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.