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
2026-04-282,240.002,240.002,199.002,214.002,214.00521,655
2026-04-242,271.002,296.002,252.002,252.002,252.00287,755
2026-04-232,287.002,292.002,270.002,280.002,280.00174,235
2026-04-222,274.002,295.002,274.002,292.002,292.00541,938
2026-04-212,288.002,298.002,272.002,272.002,272.00503,338
2026-04-202,293.002,293.002,260.002,274.002,274.0081,007
2026-04-172,300.002,307.002,252.002,286.002,286.00304,238
2026-04-162,241.002,271.002,238.002,254.002,254.00196,007
2026-04-152,320.002,320.002,219.002,237.002,237.00252,487
2026-04-142,300.002,300.002,187.002,243.002,243.00381,094
2026-04-132,196.002,207.002,185.002,192.002,192.00307,285
2026-04-102,199.002,225.002,193.002,207.002,207.00639,088
2026-04-092,250.002,250.002,175.002,175.002,175.00222,582
2026-04-082,164.002,226.002,164.002,207.002,207.001,384,933
2026-04-072,147.002,152.002,123.002,130.002,130.00394,020
2026-04-022,110.002,148.002,102.002,130.002,130.00264,837
2026-04-012,124.002,150.002,107.002,127.002,127.00225,074
2026-03-312,100.002,123.002,066.002,109.002,109.003,665,710
2026-03-302,079.002,080.002,034.002,049.002,049.001,828,279
2026-03-272,124.002,124.002,076.002,079.002,079.00837,012
2026-03-262,087.002,120.002,086.002,109.002,109.001,651,154
2026-03-252,173.002,173.002,098.002,098.002,098.00383,082
2026-03-242,163.002,163.002,087.002,112.002,112.00404,283
2026-03-232,101.002,124.002,052.002,106.002,106.002,748,419
2026-03-202,150.002,202.002,116.002,116.002,116.001,052,748
2026-03-192,242.002,242.002,145.002,158.002,158.00759,295
2026-03-182,261.002,318.002,200.002,200.002,200.00470,440
2026-03-172,181.002,216.002,166.002,205.002,205.00869,664
2026-03-162,177.002,187.002,155.002,185.002,185.001,627,445
2026-03-132,137.002,168.002,115.002,165.002,165.001,594,480
2026-03-122,153.002,177.002,130.002,142.002,142.00979,928
2026-03-112,222.002,222.002,145.002,164.002,164.001,190,401
2026-03-102,190.002,207.002,170.002,174.002,174.003,035,991
2026-03-092,311.002,311.002,167.002,170.002,170.00762,782
2026-03-062,354.002,354.002,277.002,277.002,277.00425,055
2026-03-052,295.002,337.002,295.002,304.002,304.001,375,664
2026-03-042,403.002,403.002,296.002,305.002,305.001,720,489
2026-03-032,390.002,415.002,305.002,322.002,322.002,447,129
2026-03-022,400.002,455.002,368.002,394.002,394.002,271,240
2026-02-272,405.002,437.002,377.002,431.002,431.002,488,146
2026-02-262,370.002,406.002,364.002,394.002,394.003,065,048
2026-02-252,397.002,397.002,337.002,370.002,370.00355,166
2026-02-242,359.002,381.002,335.002,371.002,371.002,599,500
2026-02-232,339.002,364.002,315.002,361.002,361.001,508,348
2026-02-202,333.002,354.002,307.002,332.002,332.001,228,702
2026-02-192,297.002,322.002,282.002,320.002,320.001,124,912
2026-02-182,250.002,297.002,250.002,286.002,286.001,701,653
2026-02-172,207.002,307.002,182.002,280.002,280.001,307,714
2026-02-162,257.002,263.002,217.002,235.002,235.001,209,624
2026-02-132,260.002,260.002,223.002,235.002,235.00576,919
2026-02-122,237.002,237.002,183.002,235.002,235.00373,043
2026-02-112,179.002,207.002,166.002,196.002,196.00718,053
2026-02-102,153.002,188.002,152.002,178.002,178.00440,880
2026-02-092,171.002,184.002,146.532,155.002,155.00331,802
2026-02-062,135.002,174.002,135.002,174.002,174.00417,556
2026-02-052,197.002,200.002,148.002,167.002,167.001,721,081
2026-02-042,162.002,180.002,148.002,180.002,180.00473,113
2026-02-032,185.002,190.002,152.002,165.002,165.00587,376
2026-02-022,154.002,201.002,150.002,178.002,178.00405,098
2026-01-302,180.002,219.002,175.002,181.002,181.00294,349
← NewerPage 3 of 21 · 1,250 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.