Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	83,510
Jan 26, 2026	0.27	0.28	0.25	0.27	0.27	-3.57%	50,404
Jan 23, 2026	0.29	0.29	0.28	0.28	0.28	-	24,200
Jan 22, 2026	0.32	0.32	0.27	0.28	0.28	-6.67%	922,900
Jan 21, 2026	0.28	0.30	0.28	0.30	0.30	-	42,901
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	53,300
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	-	212,001
Jan 16, 2026	0.31	0.31	0.28	0.30	0.30	-	310,200
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	428,500
Jan 14, 2026	0.29	0.30	0.29	0.30	0.30	-	475,229
Jan 13, 2026	0.30	0.31	0.29	0.30	0.30	-	334,004
Jan 12, 2026	0.31	0.31	0.28	0.30	0.30	-6.25%	199,900
Jan 9, 2026	0.32	0.32	0.30	0.32	0.32	-	186,800
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	-	10,600
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	81,200
Jan 6, 2026	0.33	0.33	0.31	0.31	0.31	-	3,700
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	47,700
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-	20,607
Dec 29, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	26,500
Dec 26, 2025	0.31	0.32	0.29	0.31	0.31	-	168,801
Dec 25, 2025	0.32	0.32	0.30	0.31	0.31	-	26,200
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	-	143,900
Dec 23, 2025	0.31	0.31	0.29	0.31	0.31	-3.13%	143,100
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	49,308
Dec 19, 2025	0.33	0.33	0.31	0.32	0.32	-	48,100
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	18,700
Dec 17, 2025	0.34	0.34	0.32	0.33	0.33	-	40,500
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	1,400
Dec 15, 2025	0.33	0.33	0.32	0.33	0.33	-	73,700
Dec 12, 2025	0.32	0.33	0.30	0.33	0.33	3.13%	157,902
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	6,600
Dec 9, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	88,100
Dec 8, 2025	0.36	0.36	0.33	0.33	0.33	-2.94%	64,900
Dec 4, 2025	0.33	0.36	0.31	0.34	0.34	3.03%	493,700
Dec 3, 2025	0.33	0.34	0.32	0.33	0.33	-	204,904
Dec 2, 2025	0.34	0.34	0.32	0.33	0.33	3.13%	90,600
Dec 1, 2025	0.34	0.34	0.31	0.32	0.32	-3.03%	85,900
Nov 28, 2025	0.33	0.35	0.32	0.33	0.33	-	69,300
Nov 27, 2025	0.32	0.34	0.30	0.33	0.33	-2.94%	25,500
Nov 26, 2025	0.33	0.34	0.33	0.34	0.34	-	18,205
Nov 25, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	12,604
Nov 24, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	23,900
Nov 21, 2025	0.36	0.36	0.33	0.34	0.34	-8.11%	129,500
Nov 20, 2025	0.37	0.37	0.34	0.37	0.37	8.82%	86,200
Nov 19, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	26,129
Nov 18, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	6,935
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	13,500
Nov 14, 2025	0.36	0.37	0.35	0.37	0.37	-	1,000
Nov 13, 2025	0.37	0.38	0.37	0.37	0.37	-	94,900
Nov 12, 2025	0.37	0.38	0.37	0.37	0.37	-	20,401