Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	-	352,210
Aug 31, 2026	0.38	0.41	0.38	0.39	0.39	2.63%	391,900
Aug 28, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	361,200
Aug 27, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	195,400
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-	383,100
Aug 25, 2026	0.38	0.42	0.38	0.38	0.38	2.70%	4,642,301
Aug 24, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	2,717,603
Aug 21, 2026	0.35	0.36	0.35	0.36	0.36	-	189,500
Aug 20, 2026	0.35	0.36	0.35	0.36	0.36	-	40,100
Aug 19, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	117,700
Aug 18, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	85,205
Aug 17, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	184,800
Aug 14, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	312,705
Aug 13, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	301,900
Aug 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	261,400
Aug 10, 2026	0.36	0.37	0.36	0.37	0.37	-	203,100
Aug 7, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	368,306
Aug 6, 2026	0.35	0.36	0.35	0.36	0.36	-	116,105
Aug 5, 2026	0.35	0.36	0.35	0.36	0.36	-	259,700
Aug 4, 2026	0.36	0.36	0.35	0.36	0.36	-	120,100
Aug 3, 2026	0.36	0.37	0.35	0.36	0.36	-	242,207
Jul 31, 2026	0.35	0.36	0.35	0.36	0.36	-	129,801
Jul 30, 2026	0.36	0.37	0.35	0.36	0.36	-	390,200
Jul 27, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	693,800
Jul 24, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	325,500
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	-	925,299
Jul 22, 2026	0.35	0.38	0.34	0.36	0.36	2.86%	3,240,700
Jul 21, 2026	0.34	0.37	0.33	0.35	0.35	2.94%	2,639,101
Jul 20, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	731,100
Jul 17, 2026	0.34	0.35	0.34	0.35	0.35	-	796,001
Jul 16, 2026	0.33	0.37	0.32	0.35	0.35	6.06%	5,405,501
Jul 15, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	392,500
Jul 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	106,000
Jul 13, 2026	0.33	0.33	0.32	0.33	0.33	-	485,100
Jul 10, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	409,215
Jul 9, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	553,101
Jul 8, 2026	0.38	0.39	0.32	0.32	0.32	-13.51%	4,695,002
Jul 7, 2026	0.34	0.37	0.32	0.37	0.37	12.12%	5,673,100
Jul 6, 2026	0.32	0.35	0.32	0.33	0.33	3.13%	2,191,838
Jul 3, 2026	0.33	0.36	0.31	0.32	0.32	-3.03%	2,720,200
Jul 2, 2026	0.32	0.35	0.31	0.33	0.33	3.13%	1,872,200
Jul 1, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	388,300
Jun 30, 2026	0.32	0.34	0.31	0.31	0.31	-	2,980,654
Jun 29, 2026	0.31	0.33	0.30	0.31	0.31	-3.13%	1,700,300
Jun 26, 2026	0.34	0.34	0.30	0.32	0.32	-3.03%	2,682,401
Jun 25, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	225,300
Jun 24, 2026	0.32	0.35	0.31	0.34	0.34	6.25%	1,245,700
Jun 23, 2026	0.33	0.34	0.31	0.32	0.32	-5.88%	422,600
Jun 22, 2026	0.34	0.35	0.30	0.34	0.34	3.03%	2,989,120
Jun 19, 2026	0.37	0.38	0.33	0.33	0.33	-10.81%	1,863,559