Skip to main content
logo
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,418.00
-9.00 (-0.37%)
Last updated: Aug 28, 2025, 10:47 AM SAST

Sirius Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,414.002,439.002,402.002,404.002,404.00-0.95%257,735
Aug 27, 20252,407.002,442.002,407.002,427.002,427.000.54%154,676
Aug 26, 20252,450.002,453.002,411.002,414.002,414.00-2.07%307,512
Aug 25, 20252,460.002,513.002,419.002,465.002,465.001.44%340,817
Aug 22, 20252,400.002,431.002,393.002,430.002,430.000.54%773,565
Aug 21, 20252,414.002,440.002,409.002,417.002,417.00-0.58%290,427
Aug 20, 20252,390.002,437.002,390.002,431.002,431.000.87%377,337
Aug 19, 20252,399.002,436.002,398.002,410.002,410.00-0.08%720,199
Aug 18, 20252,386.002,423.002,385.002,412.002,412.000.92%497,204
Aug 15, 20252,401.002,450.002,390.002,390.002,390.00-1.93%1,000,010
Aug 14, 20252,423.002,462.002,417.002,437.002,437.000.58%705,037
Aug 13, 20252,393.002,443.002,380.002,423.002,423.000.66%1,392,900
Aug 12, 20252,503.002,514.002,407.002,407.002,407.00-3.84%1,011,680
Aug 11, 20252,506.002,528.002,486.002,503.002,503.00-0.48%425,297
Aug 8, 20252,542.002,542.002,500.002,515.002,515.000.16%222,105
Aug 7, 20252,521.002,534.002,495.002,511.002,511.00-0.28%2,309,270
Aug 6, 20252,493.002,533.002,492.002,518.002,518.001.82%679,162
Aug 5, 20252,499.002,500.002,461.002,473.002,473.000.53%959,151
Aug 4, 20252,494.002,494.002,447.002,460.002,460.00-0.53%1,138,120
Aug 1, 20252,512.002,516.002,463.002,473.002,473.00-2.06%3,093,787
Jul 31, 20252,502.002,538.002,501.002,525.002,525.000.40%2,595,117
Jul 30, 20252,466.002,523.002,464.002,515.002,515.002.03%2,589,315
Jul 29, 20252,460.002,477.002,413.002,465.002,465.001.02%2,601,022
Jul 28, 20252,386.002,457.002,386.002,440.002,440.001.67%887,752
Jul 25, 20252,382.002,427.002,378.002,400.002,400.000.63%930,615
Jul 24, 20252,373.002,404.002,346.002,385.002,385.001.15%1,318,781
Jul 23, 20252,374.002,374.002,331.002,358.002,358.000.55%3,927,730
Jul 22, 20252,341.002,357.002,321.002,345.002,345.000.26%1,723,875
Jul 21, 20252,280.002,339.002,280.002,339.002,339.002.81%353,977
Jul 18, 20252,223.002,286.002,218.002,275.002,275.001.38%4,221,483
Jul 17, 20252,256.002,262.002,241.002,244.002,244.00-0.97%1,260,176
Jul 16, 20252,261.002,281.002,261.002,266.002,266.00-0.22%455,540
Jul 15, 20252,263.002,315.002,262.002,271.002,271.00-0.35%1,301,426
Jul 14, 20252,281.002,294.002,279.002,279.002,279.00-0.83%304,448
Jul 11, 20252,251.002,301.002,251.002,298.002,298.002.00%4,239,429
Jul 10, 20252,250.002,275.002,215.002,253.002,253.00-0.88%624,580
Jul 9, 20252,258.002,285.002,257.002,273.002,273.000.44%909,158
Jul 8, 20252,253.002,284.002,253.002,263.002,263.00-0.88%4,679,363
Jul 7, 20252,288.002,307.002,283.002,283.002,283.00-0.44%895,085
Jul 4, 20252,265.002,310.002,264.002,293.002,293.000.79%2,266,146
Jul 3, 20252,242.002,311.002,241.002,275.002,275.000.66%2,006,983
Jul 2, 20252,341.002,341.002,260.002,260.002,260.00-3.34%1,273,670
Jul 1, 20252,368.002,379.002,328.002,338.002,338.00-1.35%800,570
Jun 30, 20252,341.002,373.002,341.002,370.002,370.000.72%6,622,144
Jun 27, 20252,343.002,372.002,342.002,353.002,353.00-0.13%461,705
Jun 26, 20252,274.002,356.002,268.002,356.002,356.004.02%758,460
Jun 25, 20252,281.002,282.002,244.002,265.002,265.00-2.24%735,382
Jun 24, 20252,318.002,328.002,302.002,317.002,253.68-0.47%786,370
Jun 23, 20252,340.002,341.002,307.002,328.002,264.38-0.56%330,605
Jun 20, 20252,321.002,362.002,321.002,341.002,277.031.04%5,780,638