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
2024-11-141,950.002,010.001,950.002,007.002,007.001,255,836
2024-11-132,020.002,024.001,964.001,964.001,964.00495,802
2024-11-122,007.002,047.002,007.002,020.002,020.00816,874
2024-11-112,035.002,058.001,999.002,029.002,029.00479,842
2024-11-081,995.002,023.001,993.002,001.002,001.00370,035
2024-11-071,988.002,039.001,962.001,996.001,996.001,231,696
2024-11-062,001.002,075.001,979.001,988.001,988.001,115,976
2024-11-052,045.002,045.002,000.002,013.002,013.00781,486
2024-11-042,113.002,113.002,013.002,018.002,018.00375,471
2024-11-012,061.002,084.002,013.002,028.002,028.00381,220
2024-10-312,180.002,180.002,040.002,043.002,043.00958,253
2024-10-302,234.002,234.002,108.002,130.002,130.00389,287
2024-10-292,247.002,247.002,125.002,141.002,141.00280,014
2024-10-282,154.002,158.002,133.002,158.002,158.00876,739
2024-10-252,119.002,135.002,108.002,134.002,134.00498,764
2024-10-242,139.002,143.002,117.002,125.002,125.00466,219
2024-10-232,130.002,151.002,105.002,145.002,145.001,227,052
2024-10-222,125.002,125.002,100.002,110.002,110.00981,118
2024-10-212,190.002,190.002,128.002,133.002,133.00438,291
2024-10-182,199.002,210.002,162.002,175.002,175.00577,178
2024-10-172,192.002,207.002,179.002,190.002,190.00626,336
2024-10-162,169.002,197.002,159.002,186.002,186.00878,949
2024-10-152,159.002,178.002,135.002,178.002,178.00549,946
2024-10-142,121.002,147.002,117.002,140.002,140.00690,664
2024-10-112,103.002,153.002,100.002,138.002,138.00615,309
2024-10-102,175.002,175.002,106.002,122.002,122.00783,034
2024-10-092,118.002,157.002,118.002,142.002,142.00789,939
2024-10-082,110.002,137.002,105.002,126.002,126.001,160,495
2024-10-072,131.002,137.002,106.002,109.002,109.001,052,549
2024-10-042,180.002,180.002,146.002,148.002,148.00593,318
2024-10-032,156.002,180.002,142.002,156.002,156.00428,070
2024-10-022,216.002,220.002,160.002,161.002,161.00911,267
2024-10-012,223.002,257.002,218.002,218.002,218.002,759,881
2024-09-302,258.002,266.002,218.002,218.002,218.00816,687
2024-09-272,274.002,285.002,266.002,279.002,279.001,059,992
2024-09-262,239.002,293.002,226.002,256.002,256.003,044,219
2024-09-252,267.002,302.002,227.002,228.002,228.002,764,703
2024-09-232,300.002,318.002,282.002,282.002,282.00445,253
2024-09-202,346.002,373.002,339.002,339.002,339.003,368,813
2024-09-192,303.002,338.002,299.002,310.002,310.002,146,949
2024-09-182,335.002,340.002,307.002,307.002,307.00875,971
2024-09-172,357.002,357.002,335.002,335.002,335.001,042,896
2024-09-162,320.002,353.002,320.002,347.002,347.00619,709
2024-09-132,348.002,357.002,330.002,342.002,342.00335,034
2024-09-122,339.002,346.002,325.002,329.002,329.00800,862
2024-09-112,321.002,326.002,298.002,312.002,312.00918,094
2024-09-102,284.002,332.002,284.002,320.002,320.00824,618
2024-09-092,299.002,300.002,270.002,270.002,270.002,303,907
2024-09-062,286.002,300.002,267.002,294.002,294.00563,866
2024-09-052,269.002,319.002,263.002,289.002,289.001,745,520
2024-09-042,226.002,272.002,221.002,252.002,252.001,045,055
2024-09-032,286.002,286.002,230.002,245.002,245.001,746,693
2024-09-022,286.002,289.002,250.002,260.002,260.00945,376
2024-08-302,251.002,285.002,251.002,265.002,265.00659,771
2024-08-292,349.002,349.002,260.002,260.002,260.00566,090
2024-08-282,345.002,345.002,291.002,329.002,329.00337,107
2024-08-272,291.002,343.002,290.002,333.002,333.00390,957
2024-08-262,300.002,320.002,283.002,305.002,305.00367,487
2024-08-232,261.002,285.002,250.002,277.002,277.001,614,716
2024-08-222,238.002,280.002,238.002,247.002,247.001,034,054
← NewerPage 9 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.