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
2022-03-252,337.002,404.002,323.002,393.002,391.21226,115
2022-03-242,439.002,543.002,358.002,358.002,356.23208,559
2022-03-232,445.002,494.002,419.002,419.002,417.19505,577
2022-03-222,400.002,495.002,390.002,463.002,461.15614,540
2022-03-182,447.002,490.002,399.002,400.002,398.202,048,121
2022-03-172,550.002,573.002,474.002,475.002,473.14133,712
2022-03-162,409.002,559.002,375.002,549.002,547.09885,106
2022-03-152,447.002,464.002,415.002,438.002,436.17484,336
2022-03-142,418.002,461.002,404.002,441.002,439.171,253,743
2022-03-112,376.002,499.002,376.002,434.002,432.17168,150
2022-03-102,453.002,458.002,348.002,422.002,420.18163,511
2022-03-092,280.002,400.002,280.002,360.002,358.232,007,341
2022-03-082,280.002,389.002,251.002,280.002,278.29753,759
2022-03-072,341.002,417.002,270.002,287.002,285.28583,276
2022-03-042,574.002,574.002,428.002,459.002,457.16374,340
2022-03-032,490.002,612.002,490.002,555.002,553.08333,654
2022-03-022,500.002,558.002,448.002,533.002,531.10794,172
2022-03-012,675.002,675.002,497.002,497.002,495.13456,874
2022-02-282,504.002,600.002,489.002,552.002,550.09462,881
2022-02-252,473.002,558.002,472.002,533.002,531.101,462,399
2022-02-242,520.002,535.002,438.002,472.002,470.15391,083
2022-02-232,631.002,699.002,526.002,552.002,550.09345,126
2022-02-222,530.002,585.002,489.002,579.002,577.071,089,737
2022-02-212,600.002,643.002,578.002,597.002,595.05721,174
2022-02-182,590.002,596.002,569.002,570.002,568.07395,947
2022-02-172,697.002,713.002,588.002,588.002,586.06515,278
2022-02-162,825.002,825.002,693.002,693.002,690.98480,739
2022-02-152,749.002,760.002,689.002,760.002,757.932,193,996
2022-02-142,715.002,727.002,657.002,727.002,724.95694,863
2022-02-112,688.002,732.002,652.002,732.002,729.95562,270
2022-02-102,636.002,715.002,636.002,710.002,707.97412,214
2022-02-092,616.002,714.002,616.002,698.002,695.98749,671
2022-02-082,650.002,720.002,634.002,670.002,668.00356,451
2022-02-072,651.002,712.002,635.002,641.002,639.02391,244
2022-02-042,773.002,773.002,699.002,714.002,711.96197,431
2022-02-032,789.002,808.002,763.002,774.002,771.92254,329
2022-02-022,668.002,811.002,668.002,790.002,787.91480,643
2022-02-012,675.002,719.002,550.002,707.002,704.97271,971
2022-01-312,655.002,696.002,655.002,679.002,676.99251,539
2022-01-282,631.002,660.002,580.002,655.002,653.01128,110
2022-01-272,604.002,622.002,552.002,622.002,620.03361,836
2022-01-262,559.002,600.002,559.002,581.002,579.06241,175
2022-01-252,649.002,649.002,565.002,565.002,563.08199,232
2022-01-242,575.002,730.002,575.002,619.002,617.04145,691
2022-01-212,576.002,718.002,576.002,667.002,665.00372,316
2022-01-202,703.002,764.002,679.002,697.002,694.981,633,501
2022-01-192,875.002,875.002,704.002,704.002,701.97364,765
2022-01-182,869.002,869.002,777.002,793.002,790.91131,992
2022-01-172,879.002,879.002,828.002,828.002,825.88210,309
2022-01-142,897.002,897.002,838.002,866.002,863.85291,907
2022-01-133,000.003,000.002,883.002,900.002,897.83530,100
2022-01-122,882.002,921.002,863.002,903.002,900.82539,565
2022-01-112,960.002,960.002,870.002,882.002,879.84170,521
2022-01-102,973.002,975.002,930.002,965.002,962.7895,936
2022-01-073,069.003,069.002,973.002,973.002,970.77545,958
2022-01-063,145.003,145.002,984.003,049.003,046.71434,944
2022-01-053,045.003,100.003,044.003,067.003,064.70950,795
2022-01-043,021.003,116.002,992.003,045.003,042.721,549,911
2022-01-033,034.003,057.002,995.003,018.003,015.74653,211
2021-12-313,050.003,055.002,994.003,033.003,030.7319,347
← NewerPage 20 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.