Skip to main content
logo
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,223.00
-23.00 (-1.02%)
At close: Nov 28, 2025

Sirius Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,250.002,260.002,217.002,223.002,223.00-1.02%773,232
Nov 27, 20252,230.002,271.002,201.002,246.002,246.000.72%773,572
Nov 26, 20252,150.002,230.002,148.002,230.002,230.003.38%1,177,366
Nov 25, 20252,141.002,170.002,130.002,157.002,157.000.28%3,275,790
Nov 24, 20252,192.002,195.002,137.002,151.002,151.00-0.74%696,703
Nov 21, 20252,140.002,187.002,112.002,167.002,167.000.32%1,480,508
Nov 20, 20252,186.002,219.002,153.002,160.002,160.00-2.57%3,766,652
Nov 19, 20252,235.002,235.002,182.002,217.002,217.000.36%1,533,843
Nov 18, 20252,213.002,320.002,191.002,209.002,209.00-0.09%2,821,532
Nov 17, 20252,220.002,298.002,190.002,211.002,211.00-0.85%3,208,560
Nov 14, 20252,241.002,342.002,206.002,230.002,230.00-0.89%491,602
Nov 13, 20252,281.002,283.002,245.002,250.002,250.00-1.40%2,990,450
Nov 12, 20252,294.002,398.002,281.002,282.002,282.00-2.65%1,387,076
Nov 11, 20252,350.002,350.002,322.002,344.002,344.00-0.13%366,380
Nov 10, 20252,380.002,380.002,310.002,347.002,347.000.26%562,579
Nov 7, 20252,312.002,341.002,311.002,341.002,341.000.21%201,334
Nov 6, 20252,340.002,340.002,304.002,336.002,336.00-0.17%267,255
Nov 5, 20252,325.002,340.002,300.002,340.002,340.000.86%749,778
Nov 4, 20252,290.002,329.002,260.002,320.002,320.001.75%298,117
Nov 3, 20252,358.002,358.002,276.002,280.002,280.00-1.08%1,138,862
Oct 31, 20252,325.002,328.002,285.002,305.002,305.00-0.95%570,697
Oct 30, 20252,337.002,337.002,294.002,327.002,327.00-0.64%746,103
Oct 29, 20252,349.002,361.002,334.002,342.002,342.00-0.64%2,273,307
Oct 28, 20252,324.002,378.002,324.002,357.002,357.00-0.13%1,680,325
Oct 27, 20252,341.002,391.002,340.002,360.002,360.00-0.17%358,118
Oct 24, 20252,392.002,392.002,333.002,364.002,364.00-0.63%313,534
Oct 23, 20252,400.002,428.002,351.002,379.002,379.00-1.25%567,860
Oct 22, 20252,359.002,424.002,349.002,409.002,409.002.95%732,982
Oct 21, 20252,321.002,367.002,306.002,340.002,340.001.87%1,319,544
Oct 20, 20252,310.002,326.002,290.002,297.002,297.00-0.56%1,502,817
Oct 17, 20252,266.002,319.002,265.002,310.002,310.001.32%1,644,735
Oct 16, 20252,340.002,340.002,272.002,280.002,280.00-0.35%443,373
Oct 15, 20252,291.002,298.002,267.002,288.002,288.00-0.31%770,895
Oct 14, 20252,310.002,330.002,274.002,295.002,295.00-0.22%435,831
Oct 13, 20252,260.002,305.002,241.002,300.002,300.002.50%274,268
Oct 10, 20252,210.002,255.002,210.002,244.002,244.001.13%927,652
Oct 9, 20252,186.002,228.002,186.002,219.002,219.000.23%794,975
Oct 8, 20252,300.002,300.002,201.002,214.002,214.00-0.90%1,076,822
Oct 7, 20252,208.002,248.002,205.002,234.002,234.000.40%933,047
Oct 6, 20252,236.002,242.002,188.002,225.002,225.00-1.11%814,808
Oct 3, 20252,271.002,271.002,238.002,250.002,250.00-693,459
Oct 2, 20252,249.002,255.002,232.002,250.002,250.000.31%771,241
Oct 1, 20252,200.002,279.002,200.002,243.002,243.00-0.31%1,217,094
Sep 30, 20252,250.002,270.002,200.002,250.002,250.001.53%660,791
Sep 29, 20252,220.002,232.002,200.002,216.002,216.00-0.67%240,803
Sep 26, 20252,203.002,244.002,202.002,231.002,231.000.04%229,446
Sep 25, 20252,275.002,276.002,230.002,230.002,230.00-2.19%498,670
Sep 23, 20252,266.002,314.002,266.002,280.002,280.000.18%1,123,297
Sep 22, 20252,276.002,297.002,250.002,276.002,276.00-0.74%1,419,086
Sep 19, 20252,302.002,303.002,279.002,293.002,293.00-0.91%1,155,740