Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SRE.JSE stock page

Sirius Real Estate Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,133.002,162.002,111.002,122.002,122.00554,764
2026-07-212,140.002,176.002,120.002,120.002,120.001,223,713
2026-07-202,166.002,171.002,154.002,160.002,160.00478,010
2026-07-172,149.002,172.002,144.002,160.002,160.00523,543
2026-07-162,109.002,134.002,109.002,125.002,125.00426,196
2026-07-152,098.002,103.002,071.002,090.002,090.00506,550
2026-07-142,079.002,095.002,044.002,077.002,077.008,842,065
2026-07-132,080.002,096.002,067.002,079.002,079.00338,077
2026-07-102,069.002,089.002,058.002,085.002,085.001,072,738
2026-07-092,149.002,149.002,047.002,055.002,055.00524,094
2026-07-082,104.002,105.002,035.002,060.002,060.00428,057
2026-07-072,115.002,146.002,115.002,135.002,134.39656,564
2026-07-062,150.002,150.002,117.002,121.002,120.39723,893
2026-07-032,162.002,162.002,117.002,138.002,137.3932,756
2026-07-022,111.002,135.002,098.002,121.002,120.39173,303
2026-07-012,100.002,115.002,093.002,104.002,104.00304,542
2026-06-302,124.002,124.002,084.002,095.002,095.00333,351
2026-06-292,133.002,151.002,119.002,130.002,130.00408,614
2026-06-262,165.002,169.002,142.002,142.002,142.00191,411
2026-06-252,168.002,202.002,163.002,202.002,202.00820,040
2026-06-242,152.002,183.002,146.002,160.002,160.001,116,548
2026-06-232,115.002,150.002,081.002,150.002,150.002,950,767
2026-06-222,100.002,126.002,085.002,115.002,115.00346,288
2026-06-192,132.002,150.002,116.002,124.002,124.001,064,384
2026-06-182,116.002,137.002,085.002,130.002,130.001,291,995
2026-06-172,152.002,152.002,111.002,112.002,112.00206,670
2026-06-152,154.002,176.002,136.002,145.002,145.00242,979
2026-06-122,170.002,170.002,140.002,154.002,154.00787,434
2026-06-112,169.002,169.002,133.002,151.002,151.00389,187
2026-06-102,152.002,169.002,150.002,159.002,159.00967,102
2026-06-092,098.002,144.002,080.002,144.002,144.002,502,678
2026-06-082,120.002,130.002,088.002,100.002,100.00618,265
2026-06-052,109.002,151.002,100.002,130.002,130.001,603,296
2026-06-042,090.002,130.002,090.002,125.002,125.001,161,788
2026-06-032,137.002,153.002,102.002,102.002,102.001,528,300
2026-06-022,158.002,161.002,136.002,149.002,149.00587,375
2026-06-012,167.002,173.002,147.002,160.002,160.001,423,197
2026-05-292,214.002,214.002,164.002,168.002,168.00286,802
2026-05-282,163.002,181.002,153.002,178.002,178.001,553,915
2026-05-272,191.002,205.002,177.002,184.002,184.00281,478
2026-05-262,193.002,201.002,180.002,188.002,188.00426,943
2026-05-252,209.002,209.002,190.002,197.002,197.0039,428
2026-05-222,227.002,227.002,185.002,195.002,195.00223,336
2026-05-212,222.002,232.002,209.002,215.002,215.00693,615
2026-05-202,219.002,219.002,191.002,217.002,217.00638,611
2026-05-192,205.002,245.002,193.002,220.002,220.003,168,129
2026-05-182,168.002,211.002,158.002,197.002,197.00862,862
2026-05-152,176.002,190.002,148.002,190.002,190.00873,252
2026-05-142,226.002,229.002,198.002,218.002,218.00307,887
2026-05-132,244.002,244.002,188.002,226.002,226.00650,900
2026-05-122,277.002,278.002,226.002,252.002,252.003,296,743
2026-05-112,291.002,294.002,270.002,285.002,285.00893,832
2026-05-082,287.002,294.002,266.002,290.002,290.00749,126
2026-05-072,318.002,320.002,286.002,305.002,305.001,876,414
2026-05-062,272.002,345.002,272.002,303.002,303.001,005,183
2026-05-052,256.002,290.002,247.002,250.002,250.00762,100
2026-05-042,295.002,295.002,225.002,253.002,253.00149,064
2026-04-302,170.002,278.002,162.002,276.002,276.002,129,694
2026-04-292,191.002,207.002,149.002,166.002,166.00926,844
2026-04-282,240.002,240.002,199.002,214.002,214.00521,655
← NewerPage 2 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.