Skip to main content
logo
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,286.00
-4.00 (-0.17%)
Last updated: May 11, 2026, 3:05 PM SAST

JSE:SRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,291.002,294.002,270.002,286.00--0.17%286,173
May 8, 20262,287.002,294.002,266.002,290.002,290.00-0.65%749,126
May 7, 20262,318.002,320.002,286.002,305.002,305.000.09%1,876,414
May 6, 20262,272.002,345.002,272.002,303.002,303.002.36%1,005,183
May 5, 20262,256.002,290.002,247.002,250.002,250.00-0.13%762,100
May 4, 20262,295.002,295.002,225.002,253.002,253.00-1.01%149,064
Apr 30, 20262,170.002,278.002,162.002,276.002,276.005.08%2,129,694
Apr 29, 20262,191.002,207.002,149.002,166.002,166.00-2.17%926,844
Apr 28, 20262,240.002,240.002,199.002,214.002,214.00-1.69%521,655
Apr 24, 20262,271.002,296.002,252.002,252.002,252.00-1.23%287,755
Apr 23, 20262,287.002,292.002,270.002,280.002,280.00-0.52%174,235
Apr 22, 20262,274.002,295.002,274.002,292.002,292.000.88%541,938
Apr 21, 20262,288.002,298.002,272.002,272.002,272.00-0.09%503,338
Apr 20, 20262,293.002,293.002,260.002,274.002,274.00-0.52%81,007
Apr 17, 20262,300.002,307.002,252.002,286.002,286.001.42%304,238
Apr 16, 20262,241.002,271.002,238.002,254.002,254.000.76%196,007
Apr 15, 20262,320.002,320.002,219.002,237.002,237.00-0.27%252,487
Apr 14, 20262,399.002,399.002,187.002,243.002,243.002.33%381,094
Apr 13, 20262,196.002,207.002,185.002,192.002,192.00-0.68%307,285
Apr 10, 20262,199.002,225.002,193.002,207.002,207.001.47%639,088
Apr 9, 20262,250.002,250.002,175.002,175.002,175.00-1.45%222,582
Apr 8, 20262,164.002,226.002,164.002,207.002,207.003.62%1,384,933
Apr 7, 20262,147.002,152.002,123.002,130.002,130.00-394,020
Apr 2, 20262,110.002,148.002,102.002,130.002,130.000.14%264,837
Apr 1, 20262,124.002,150.002,107.002,127.002,127.000.85%225,074
Mar 31, 20262,100.002,123.002,066.002,109.002,109.002.93%3,665,710
Mar 30, 20262,079.002,080.002,034.002,049.002,049.00-1.44%1,828,279
Mar 27, 20262,124.002,124.002,076.002,079.002,079.00-1.42%837,012
Mar 26, 20262,087.002,120.002,086.002,109.002,109.000.52%1,651,154
Mar 25, 20262,217.002,217.002,098.002,098.002,098.00-0.66%383,082
Mar 24, 20262,163.002,163.002,087.002,112.002,112.000.28%404,283
Mar 23, 20262,101.002,124.002,052.002,106.002,106.00-0.47%2,748,419
Mar 20, 20262,150.002,202.002,116.002,116.002,116.00-1.95%1,052,748
Mar 19, 20262,242.002,242.002,145.002,158.002,158.00-1.91%759,295
Mar 18, 20262,261.002,318.002,200.002,200.002,200.00-0.23%470,440
Mar 17, 20262,181.002,216.002,166.002,205.002,205.000.92%869,664
Mar 16, 20262,177.002,187.002,155.002,185.002,185.000.92%1,627,445
Mar 13, 20262,137.002,168.002,115.002,165.002,165.001.07%1,594,480
Mar 12, 20262,153.002,177.002,130.002,142.002,142.00-1.02%979,928
Mar 11, 20262,222.002,222.002,145.002,164.002,164.00-0.46%1,190,401
Mar 10, 20262,190.002,207.002,170.002,174.002,174.000.18%3,035,991
Mar 9, 20262,311.002,311.002,167.002,170.002,170.00-4.70%762,782
Mar 6, 20262,354.002,354.002,277.002,277.002,277.00-1.17%425,055
Mar 5, 20262,295.002,337.002,295.002,304.002,304.00-0.04%1,375,664
Mar 4, 20262,403.002,403.002,296.002,305.002,305.00-0.73%1,720,489
Mar 3, 20262,390.002,415.002,305.002,322.002,322.00-3.01%2,447,129
Mar 2, 20262,400.002,455.002,368.002,394.002,394.00-1.52%2,271,240
Feb 27, 20262,405.002,437.002,377.002,431.002,431.001.55%2,488,146
Feb 26, 20262,370.002,406.002,364.002,394.002,394.001.01%1,604,712
Feb 25, 20262,397.002,397.002,337.002,370.002,370.00-0.04%355,166