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
2025-08-072,521.002,534.002,495.002,511.002,511.002,309,270
2025-08-062,493.002,533.002,492.002,518.002,518.00679,162
2025-08-052,499.002,500.002,461.002,473.002,473.00959,151
2025-08-042,494.002,494.002,447.002,460.002,460.001,138,120
2025-08-012,512.002,516.002,463.002,473.002,473.003,093,787
2025-07-312,502.002,538.002,501.002,525.002,525.002,595,117
2025-07-302,466.002,523.002,464.002,515.002,515.002,589,315
2025-07-292,460.002,477.002,413.002,465.002,465.002,601,022
2025-07-282,386.002,457.002,386.002,440.002,440.00887,752
2025-07-252,382.002,427.002,378.002,400.002,400.00930,615
2025-07-242,373.002,404.002,346.002,385.002,385.001,318,781
2025-07-232,374.002,374.002,331.002,358.002,358.003,927,730
2025-07-222,341.002,357.002,321.002,345.002,345.001,723,875
2025-07-212,280.002,339.002,280.002,339.002,339.00353,977
2025-07-182,223.002,286.002,218.002,275.002,275.004,221,483
2025-07-172,256.002,262.002,241.002,244.002,244.001,260,176
2025-07-162,261.002,281.002,261.002,266.002,266.00455,540
2025-07-152,263.002,315.002,262.002,271.002,271.001,301,426
2025-07-142,281.002,294.002,279.002,279.002,279.00304,448
2025-07-112,251.002,301.002,251.002,298.002,298.004,239,429
2025-07-102,250.002,275.002,215.002,253.002,253.00624,580
2025-07-092,258.002,285.002,257.002,273.002,273.00909,158
2025-07-082,253.002,284.002,253.002,263.002,263.004,679,363
2025-07-072,288.002,307.002,283.002,283.002,283.00895,085
2025-07-042,265.002,310.002,264.002,293.002,293.002,266,146
2025-07-032,242.002,311.002,241.002,275.002,275.002,006,983
2025-07-022,341.002,341.002,260.002,260.002,260.001,273,670
2025-07-012,368.002,379.002,328.002,338.002,338.00800,570
2025-06-302,341.002,373.002,341.002,370.002,370.006,622,144
2025-06-272,343.002,372.002,342.002,353.002,353.00461,705
2025-06-262,274.002,356.002,268.002,356.002,356.00758,460
2025-06-252,281.002,282.002,244.002,265.002,265.00735,382
2025-06-242,318.002,328.002,302.002,317.002,316.97786,370
2025-06-232,340.002,341.002,307.002,328.002,327.97330,605
2025-06-202,322.002,362.002,322.002,341.002,340.975,780,638
2025-06-192,329.002,329.002,304.002,317.002,317.00530,923
2025-06-182,282.002,329.002,278.002,321.002,321.001,490,017
2025-06-172,269.002,287.002,260.002,281.002,281.001,059,547
2025-06-132,268.002,281.002,250.002,262.002,262.00901,988
2025-06-122,258.002,276.002,254.002,268.002,268.003,211,394
2025-06-112,291.002,314.002,268.002,268.002,268.002,955,239
2025-06-102,326.002,333.002,300.002,300.002,300.002,661,997
2025-06-092,336.002,345.002,324.002,325.002,325.005,099,131
2025-06-062,301.002,344.002,300.002,339.002,339.001,491,492
2025-06-052,321.002,354.002,317.002,317.002,317.001,759,138
2025-06-042,337.002,356.002,320.002,326.002,326.002,147,635
2025-06-032,335.002,394.002,335.002,340.002,340.00989,980
2025-06-022,320.002,381.002,302.002,339.002,339.00539,981
2025-05-302,277.002,315.002,274.002,303.002,303.00678,815
2025-05-292,239.002,268.002,239.002,260.002,260.00206,609
2025-05-282,245.002,254.002,230.002,240.002,240.002,621,625
2025-05-272,195.002,243.002,194.002,224.002,224.001,520,526
2025-05-262,220.002,220.002,150.002,166.002,166.00306,269
2025-05-232,182.002,216.002,166.002,180.002,180.002,433,806
2025-05-222,216.002,216.002,185.002,186.002,186.00649,117
2025-05-212,217.002,244.002,215.002,215.002,215.00545,370
2025-05-202,222.002,273.002,221.002,235.002,235.00682,429
2025-05-192,221.002,245.002,221.002,237.002,237.00583,707
2025-05-162,177.002,243.002,177.002,235.002,235.00722,018
2025-05-152,194.002,218.002,186.002,197.002,197.00894,191
← NewerPage 6 of 21 · 1,252 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.