Sivarom Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.30	0.31	0.30	0.31	0.31	-	15,900
Nov 2, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	283,500
Oct 30, 2026	0.31	0.32	0.31	0.32	0.32	-	301,800
Oct 29, 2026	0.32	0.32	0.31	0.32	0.32	-	156,500
Oct 28, 2026	0.31	0.36	0.31	0.32	0.32	-	4,270,200
Oct 27, 2026	0.31	0.32	0.30	0.32	0.32	-	66,000
Oct 26, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	365,600
Oct 22, 2026	0.31	0.33	0.31	0.31	0.31	-	208,352
Oct 21, 2026	0.31	0.32	0.30	0.31	0.31	-	80,850
Oct 20, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	57,800
Oct 19, 2026	0.32	0.32	0.31	0.32	0.32	-	131,700
Oct 15, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	455,439
Oct 14, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	426,300
Oct 12, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	52,699
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	4,700
Oct 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	117,710
Oct 7, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	133,249
Oct 6, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	952,200
Oct 5, 2026	0.31	0.31	0.30	0.31	0.31	-	79,679
Oct 2, 2026	0.30	0.31	0.30	0.31	0.31	-	1,200
Oct 1, 2026	0.31	0.31	0.31	0.31	0.31	-	4,300
Sep 30, 2026	0.31	0.31	0.30	0.31	0.31	-	44,000
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	77,000
Sep 28, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	11,299
Sep 25, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	126,000
Sep 24, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	456,900
Sep 23, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	536,700
Sep 22, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	121,400
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	-	184,911
Sep 18, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,409,000
Sep 17, 2026	0.33	0.34	0.33	0.33	0.33	-	108,300
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	-	27,800
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-	21,300
Sep 14, 2026	0.37	0.37	0.32	0.33	0.33	-8.33%	2,658,720
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	243,200
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-	64,900
Sep 9, 2026	0.37	0.38	0.37	0.37	0.37	-	63,200
Sep 8, 2026	0.37	0.37	0.36	0.37	0.37	-	64,501
Sep 7, 2026	0.38	0.38	0.37	0.37	0.37	-	444,007
Sep 4, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	92,101
Sep 3, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	330,200
Sep 2, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	758,003
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