Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	115,501
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	131,300
Mar 5, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	76,200
Mar 4, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	287,809
Mar 2, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	235,100
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-	65,000
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	224,800
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	38,400
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-	98,200
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	188,300
Feb 20, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	222,200
Feb 19, 2026	0.31	0.33	0.30	0.32	0.32	6.67%	411,501
Feb 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	172,301
Feb 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	407,600
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	103,497
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-	50,901
Feb 12, 2026	0.30	0.30	0.28	0.30	0.30	-	145,201
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-	16,409
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	198,900
Feb 9, 2026	0.29	0.30	0.29	0.29	0.29	-	63,050
Feb 6, 2026	0.28	0.29	0.28	0.29	0.29	-	128,240
Feb 5, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	98,100
Feb 4, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	81,908
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	32,900
Feb 2, 2026	0.30	0.30	0.27	0.29	0.29	-	8,300
Jan 30, 2026	0.29	0.31	0.27	0.29	0.29	-	248,701
Jan 29, 2026	0.29	0.29	0.28	0.29	0.29	-	168,902
Jan 28, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	621,400
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