Skip to main content
logo
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,092.00
-16.00 (-0.76%)
At close: Dec 19, 2025

Sirius Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,110.002,110.002,077.002,092.002,092.00-0.76%3,611,565
Dec 18, 20252,078.002,108.002,078.002,108.002,108.001.25%876,806
Dec 17, 20252,042.002,088.002,031.002,082.002,082.001.07%579,012
Dec 15, 20252,101.002,101.002,050.002,060.002,060.00-0.15%269,947
Dec 12, 20252,058.002,070.001,950.002,063.002,063.00-0.67%1,836,003
Dec 11, 20252,069.002,093.002,039.002,077.002,077.000.39%3,582,920
Dec 10, 20252,137.002,137.002,063.002,069.002,069.00-4.08%357,857
Dec 9, 20252,152.002,168.002,125.002,157.002,094.070.28%3,434,290
Dec 8, 20252,197.002,199.002,140.002,151.002,088.24-2.05%811,263
Dec 5, 20252,195.002,214.002,174.002,196.002,131.930.05%2,492,760
Dec 4, 20252,199.002,244.002,185.002,195.002,130.96-0.23%1,437,055
Dec 3, 20252,201.002,212.002,182.002,200.002,135.810.27%370,758
Dec 2, 20252,201.002,265.002,192.002,194.002,129.99-0.41%460,186
Dec 1, 20252,211.002,225.002,197.002,203.002,138.73-0.90%1,157,792
Nov 28, 20252,250.002,260.002,217.002,223.002,158.14-1.02%773,232
Nov 27, 20252,230.002,271.002,201.002,246.002,180.470.72%773,572
Nov 26, 20252,150.002,230.002,148.002,230.002,164.943.38%1,177,366
Nov 25, 20252,141.002,170.002,130.002,157.002,094.070.28%3,275,790
Nov 24, 20252,192.002,195.002,137.002,151.002,088.24-0.74%696,703
Nov 21, 20252,140.002,187.002,112.002,167.002,103.780.32%1,480,508
Nov 20, 20252,186.002,219.002,153.002,160.002,096.98-2.57%3,766,652
Nov 19, 20252,235.002,235.002,182.002,217.002,152.320.36%1,533,843
Nov 18, 20252,213.002,320.002,191.002,209.002,144.55-0.09%2,821,532
Nov 17, 20252,220.002,298.002,190.002,211.002,146.49-0.85%3,208,560
Nov 14, 20252,241.002,342.002,206.002,230.002,164.94-0.89%491,602
Nov 13, 20252,281.002,283.002,245.002,250.002,184.35-1.40%2,990,450
Nov 12, 20252,294.002,398.002,281.002,282.002,215.42-2.65%1,387,076
Nov 11, 20252,350.002,350.002,322.002,344.002,275.61-0.13%366,380
Nov 10, 20252,380.002,380.002,310.002,347.002,278.520.26%562,579
Nov 7, 20252,312.002,341.002,311.002,341.002,272.700.21%201,334
Nov 6, 20252,340.002,340.002,304.002,336.002,267.85-0.17%267,255
Nov 5, 20252,325.002,340.002,300.002,340.002,271.730.86%749,778
Nov 4, 20252,290.002,329.002,260.002,320.002,252.311.75%298,117
Nov 3, 20252,358.002,358.002,276.002,280.002,213.48-1.08%1,138,862
Oct 31, 20252,325.002,328.002,285.002,305.002,237.75-0.95%570,697
Oct 30, 20252,337.002,337.002,294.002,327.002,259.11-0.64%746,103
Oct 29, 20252,349.002,361.002,334.002,342.002,273.67-0.64%2,273,307
Oct 28, 20252,324.002,378.002,324.002,357.002,288.23-0.13%1,680,325
Oct 27, 20252,341.002,391.002,340.002,360.002,291.14-0.17%358,118
Oct 24, 20252,392.002,392.002,333.002,364.002,295.03-0.63%313,534
Oct 23, 20252,400.002,428.002,351.002,379.002,309.59-1.25%567,860
Oct 22, 20252,359.002,424.002,349.002,409.002,338.722.95%732,982
Oct 21, 20252,321.002,367.002,306.002,340.002,271.731.87%1,319,544
Oct 20, 20252,310.002,326.002,290.002,297.002,229.98-0.56%1,502,817
Oct 17, 20252,266.002,319.002,265.002,310.002,242.601.32%1,644,735
Oct 16, 20252,340.002,340.002,272.002,280.002,213.48-0.35%443,373
Oct 15, 20252,291.002,298.002,267.002,288.002,221.25-0.31%770,895
Oct 14, 20252,310.002,330.002,274.002,295.002,228.04-0.22%435,831
Oct 13, 20252,260.002,305.002,241.002,300.002,232.902.50%274,268
Oct 10, 20252,210.002,255.002,210.002,244.002,178.531.13%927,652