Sirius Real Estate Limited (JSE:SRE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,230.00
-5.00 (-0.22%)
Nov 6, 2026, 5:00 PM SAST
JSE:SRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,238.00 | 2,244.00 | 2,209.00 | 2,230.00 | 2,230.00 | -0.22% | 3,959,393 |
| Nov 5, 2026 | 2,228.00 | 2,270.00 | 2,228.00 | 2,235.00 | 2,235.00 | 0.90% | 968,375 |
| Nov 3, 2026 | 2,214.00 | 2,215.00 | 2,195.00 | 2,215.00 | 2,215.00 | 0.14% | 1,721,554 |
| Nov 2, 2026 | 2,145.00 | 2,220.00 | 2,145.00 | 2,212.00 | 2,212.00 | 0.87% | 3,085,270 |
| Oct 30, 2026 | 2,205.00 | 2,205.00 | 2,180.00 | 2,193.00 | 2,193.00 | - | 1,161,080 |
| Oct 29, 2026 | 2,208.00 | 2,208.00 | 2,159.00 | 2,193.00 | 2,193.00 | 0.64% | 202,687 |
| Oct 28, 2026 | 2,131.00 | 2,179.00 | 2,131.00 | 2,179.00 | 2,179.00 | 1.44% | 1,274,843 |
| Oct 27, 2026 | 2,066.00 | 2,150.00 | 2,066.00 | 2,148.00 | 2,148.00 | 0.37% | 4,624,741 |
| Oct 26, 2026 | 2,116.00 | 2,145.00 | 2,116.00 | 2,140.00 | 2,140.00 | 1.76% | 430,024 |
| Oct 23, 2026 | 2,089.00 | 2,128.00 | 2,089.00 | 2,103.00 | 2,103.00 | -0.43% | 1,108,743 |
| Oct 22, 2026 | 2,094.00 | 2,120.00 | 2,092.00 | 2,112.00 | 2,112.00 | 0.81% | 2,551,848 |
| Oct 21, 2026 | 2,088.00 | 2,107.00 | 2,081.00 | 2,095.00 | 2,095.00 | 0.77% | 2,619,921 |
| Oct 20, 2026 | 2,023.00 | 2,085.00 | 2,017.00 | 2,079.00 | 2,079.00 | 2.41% | 9,092,474 |
| Oct 19, 2026 | 2,040.00 | 2,050.00 | 2,014.00 | 2,030.00 | 2,030.00 | -0.68% | 2,038,212 |
| Oct 16, 2026 | 2,031.00 | 2,060.00 | 2,024.00 | 2,044.00 | 2,044.00 | 0.89% | 3,938,713 |
| Oct 15, 2026 | 1,995.00 | 2,039.00 | 1,995.00 | 2,026.00 | 2,026.00 | 1.30% | 3,066,772 |
| Oct 14, 2026 | 1,990.00 | 2,006.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1.06% | 5,598,266 |
| Oct 13, 2026 | 1,968.00 | 1,988.00 | 1,956.00 | 1,979.00 | 1,979.00 | 1.12% | 2,922,817 |
| Oct 12, 2026 | 1,972.00 | 1,972.00 | 1,934.00 | 1,957.00 | 1,957.00 | -0.15% | 264,961 |
| Oct 9, 2026 | 1,946.00 | 1,972.00 | 1,946.00 | 1,960.00 | 1,960.00 | 0.56% | 1,769,922 |
| Oct 8, 2026 | 1,957.00 | 1,960.00 | 1,935.00 | 1,949.00 | 1,949.00 | -1.22% | 437,079 |
| Oct 7, 2026 | 1,959.00 | 1,973.00 | 1,937.00 | 1,973.00 | 1,973.00 | 1.18% | 1,025,222 |
| Oct 6, 2026 | 1,944.00 | 1,955.00 | 1,927.00 | 1,950.00 | 1,950.00 | -0.61% | 486,267 |
| Oct 5, 2026 | 1,921.00 | 1,980.00 | 1,912.00 | 1,962.00 | 1,962.00 | 2.19% | 919,780 |
| Oct 2, 2026 | 1,900.00 | 1,931.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.52% | 410,068 |
| Oct 1, 2026 | 1,920.00 | 1,927.00 | 1,893.00 | 1,910.00 | 1,910.00 | -0.52% | 2,215,326 |
| Sep 30, 2026 | 1,932.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 874,001 |
| Sep 29, 2026 | 1,930.00 | 1,954.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.13% | 482,276 |
| Sep 28, 2026 | 1,995.00 | 1,995.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.15% | 463,469 |
| Sep 25, 2026 | 1,972.00 | 1,972.00 | 1,936.00 | 1,944.00 | 1,944.00 | -0.82% | 318,676 |
| Sep 23, 2026 | 1,985.00 | 1,985.00 | 1,942.00 | 1,960.00 | 1,960.00 | -1.36% | 1,536,577 |
| Sep 22, 2026 | 2,016.00 | 2,016.00 | 1,986.00 | 1,987.00 | 1,987.00 | -1.44% | 138,771 |
| Sep 21, 2026 | 2,000.00 | 2,024.00 | 1,991.00 | 2,016.00 | 2,016.00 | 0.80% | 688,319 |
| Sep 18, 2026 | 2,044.00 | 2,044.00 | 1,997.00 | 2,000.00 | 2,000.00 | -2.44% | 1,026,190 |
| Sep 17, 2026 | 2,030.00 | 2,050.00 | 2,018.00 | 2,050.00 | 2,050.00 | 1.08% | 809,319 |
| Sep 16, 2026 | 2,001.00 | 2,028.00 | 2,001.00 | 2,028.00 | 2,028.00 | 0.95% | 230,703 |
| Sep 15, 2026 | 2,008.00 | 2,013.00 | 1,996.00 | 2,009.00 | 2,009.00 | -0.05% | 786,315 |
| Sep 14, 2026 | 2,010.00 | 2,031.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 1,042,001 |
| Sep 11, 2026 | 2,033.00 | 2,039.00 | 2,016.00 | 2,020.00 | 2,020.00 | -0.35% | 483,959 |
| Sep 10, 2026 | 2,035.00 | 2,045.00 | 2,021.00 | 2,027.00 | 2,027.00 | -0.20% | 1,681,657 |
| Sep 9, 2026 | 2,058.00 | 2,058.00 | 2,020.00 | 2,031.00 | 2,031.00 | -0.93% | 1,595,696 |
| Sep 8, 2026 | 2,084.00 | 2,084.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.82% | 547,194 |
| Sep 7, 2026 | 2,063.00 | 2,082.00 | 2,048.00 | 2,067.00 | 2,067.00 | 0.10% | 324,396 |
| Sep 4, 2026 | 2,043.00 | 2,067.00 | 2,035.00 | 2,065.00 | 2,065.00 | 1.47% | 1,044,083 |
| Sep 3, 2026 | 2,019.00 | 2,035.00 | 2,001.00 | 2,035.00 | 2,035.00 | 1.09% | 250,824 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,013.00 | 2,013.00 | -1.42% | 395,262 |
| Sep 1, 2026 | 2,121.00 | 2,124.00 | 2,032.00 | 2,042.00 | 2,042.00 | -3.45% | 383,135 |
| Aug 31, 2026 | 2,221.00 | 2,221.00 | 2,105.00 | 2,115.00 | 2,115.00 | -1.76% | 553,384 |
| Aug 28, 2026 | 2,098.00 | 2,153.00 | 2,091.00 | 2,153.00 | 2,153.00 | 2.92% | 736,998 |
| Aug 27, 2026 | 2,094.00 | 2,102.00 | 2,074.00 | 2,092.00 | 2,092.00 | -0.71% | 1,154,837 |