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
2021-12-303,030.003,050.002,950.003,049.003,046.7193,575
2021-12-292,976.002,985.002,960.002,978.002,975.7761,890
2021-12-282,984.002,984.002,921.002,978.002,975.7729,249
2021-12-242,946.002,975.002,900.002,931.002,928.80515,834
2021-12-232,726.002,946.002,726.002,940.002,937.80151,058
2021-12-222,890.002,904.002,849.002,866.002,863.85269,229
2021-12-212,726.002,903.002,726.002,890.002,887.83108,795
2021-12-202,800.002,880.002,727.002,867.002,864.85226,149
2021-12-172,824.002,872.002,824.002,840.002,837.871,650,150
2021-12-152,899.002,899.002,718.002,823.002,820.88461,149
2021-12-142,866.002,975.002,795.002,795.002,792.90559,144
2021-12-132,880.002,968.002,866.002,866.002,863.49329,623
2021-12-102,900.002,995.002,800.002,945.002,942.42387,170
2021-12-092,940.002,989.002,915.002,989.002,986.38152,658
2021-12-082,870.003,004.002,870.002,997.002,994.37236,003
2021-12-072,900.003,018.002,766.002,970.002,967.40866,634
2021-12-062,900.002,915.002,842.002,860.002,857.49292,613
2021-12-032,894.002,940.002,879.002,890.002,887.47666,035
2021-12-022,875.002,900.002,858.002,883.002,880.47688,881
2021-12-012,850.002,887.002,840.002,872.002,869.48464,224
2021-11-302,922.002,922.002,855.002,872.002,869.48449,822
2021-11-292,900.002,950.002,885.002,922.002,919.44247,569
2021-11-262,941.002,959.002,890.002,900.002,897.46828,840
2021-11-252,901.002,950.002,866.002,910.002,907.45242,258
2021-11-242,971.003,000.002,879.002,889.002,886.47853,018
2021-11-232,999.003,000.002,915.002,929.002,926.431,059,771
2021-11-223,055.003,055.002,985.002,988.002,985.38330,147
2021-11-193,051.003,065.002,974.002,995.002,992.37496,456
2021-11-182,961.003,026.002,961.003,017.003,014.36295,287
2021-11-172,951.003,019.002,909.002,985.002,982.381,021,205
2021-11-162,999.002,999.002,914.002,918.002,915.44671,203
2021-11-152,900.002,933.002,859.002,921.002,918.44302,560
2021-11-122,884.002,900.002,838.002,900.002,897.46811,053
2021-11-112,870.002,900.002,826.002,868.002,865.49390,551
2021-11-102,749.002,886.002,749.002,872.002,869.481,150,374
2021-11-092,800.002,835.002,655.002,800.002,797.551,458,173
2021-11-082,751.002,751.002,624.002,698.002,695.64652,453
2021-11-052,873.002,873.002,809.002,821.002,818.5352,719
2021-11-042,885.002,885.002,804.002,843.002,840.51284,841
2021-11-032,799.002,814.002,755.002,814.002,811.53685,903
2021-11-022,806.002,822.002,702.002,777.002,774.57709,155
2021-10-292,845.002,877.002,800.002,806.002,803.54256,013
2021-10-282,800.002,869.002,799.002,835.002,832.51543,312
2021-10-272,705.002,788.002,705.002,780.002,777.561,478,435
2021-10-262,742.002,750.002,707.002,707.002,704.63200,330
2021-10-252,650.002,761.002,650.002,741.002,738.60224,708
2021-10-222,705.002,719.002,689.002,696.002,693.64117,449
2021-10-212,670.002,713.002,663.002,705.002,702.63175,506
2021-10-202,675.002,728.002,662.002,679.002,676.65282,981
← NewerPage 21 of 21 · 1,249 trading days

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.