Skip to main content
logo
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,048.00
-2.00 (-0.10%)
Last updated: Sep 9, 2026, 10:40 AM SAST

JSE:SRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262,084.002,084.002,045.002,050.002,050.00-0.82%547,194
Sep 7, 20262,063.002,082.002,048.002,067.002,067.000.10%324,396
Sep 4, 20262,043.002,067.002,035.002,065.002,065.001.47%1,044,083
Sep 3, 20262,019.002,035.002,001.002,035.002,035.001.09%250,824
Sep 2, 20262,050.002,050.002,000.002,013.002,013.00-1.42%395,262
Sep 1, 20262,121.002,124.002,032.002,042.002,042.00-3.45%383,135
Aug 31, 20262,221.002,221.002,105.002,115.002,115.00-1.76%553,384
Aug 28, 20262,098.002,153.002,091.002,153.002,153.002.92%736,998
Aug 27, 20262,094.002,102.002,074.002,092.002,092.00-0.71%1,154,837
Aug 26, 20262,100.002,123.002,094.002,107.002,107.00-0.28%348,246
Aug 25, 20262,080.002,117.002,080.002,113.002,113.000.62%428,550
Aug 24, 20262,030.002,107.002,030.002,100.002,100.00-0.10%429,090
Aug 21, 20262,094.002,109.002,077.002,102.002,102.000.67%270,062
Aug 20, 20262,104.002,104.002,080.002,088.002,088.00-0.19%150,663
Aug 19, 20262,085.002,092.002,059.002,092.002,092.000.10%198,783
Aug 18, 20262,106.002,106.002,086.002,090.002,090.00-0.05%228,681
Aug 17, 20262,117.002,117.002,090.002,091.002,091.00-0.81%737,253
Aug 14, 20262,151.002,152.002,100.002,108.002,108.00-1.03%788,755
Aug 13, 20262,104.002,150.002,100.002,130.002,130.000.85%779,013
Aug 12, 20262,130.002,141.002,106.002,112.002,112.00-1.22%903,977
Aug 11, 20262,161.002,167.002,129.002,138.002,138.00-1.25%585,648
Aug 7, 20262,216.002,229.002,165.002,165.002,165.00-3.18%645,945
Aug 6, 20262,239.002,246.002,221.002,236.002,236.00-0.40%1,267,481
Aug 5, 20262,236.002,260.002,232.002,245.002,245.000.22%2,533,812
Aug 4, 20262,233.002,253.002,230.002,240.002,240.000.31%982,647
Aug 3, 20262,217.002,246.002,200.002,233.002,233.001.36%941,335
Jul 31, 20262,202.002,224.002,197.002,203.002,203.00-0.09%1,688,246
Jul 30, 20262,189.002,235.002,189.002,205.002,205.00-0.63%259,096
Jul 29, 20262,219.002,228.002,198.002,219.002,219.00-0.18%476,879
Jul 28, 20262,214.002,240.002,210.002,223.002,223.00-0.36%503,523
Jul 27, 20262,217.002,238.002,204.002,231.002,231.001.55%416,849
Jul 24, 20262,160.002,219.002,160.002,197.002,197.001.52%1,352,069
Jul 23, 20262,104.002,177.002,104.002,164.002,164.001.98%1,607,074
Jul 22, 20262,133.002,162.002,111.002,122.002,122.000.09%554,764
Jul 21, 20262,140.002,176.002,120.002,120.002,120.00-1.85%1,223,713
Jul 20, 20262,166.002,171.002,154.002,160.002,160.00-478,010
Jul 17, 20262,149.002,172.002,144.002,160.002,160.001.65%523,543
Jul 16, 20262,090.002,134.002,090.002,125.002,125.001.67%426,196
Jul 15, 20262,098.002,103.002,071.002,090.002,090.000.63%506,550
Jul 14, 20262,079.002,095.002,044.002,077.002,077.00-0.10%8,842,065
Jul 13, 20262,080.002,096.002,067.002,079.002,079.00-0.29%338,077
Jul 10, 20262,069.002,089.002,058.002,085.002,085.001.46%1,072,738
Jul 9, 20262,149.002,149.002,047.002,055.002,055.00-0.24%524,094
Jul 8, 20262,104.002,105.002,035.002,060.002,060.00-0.68%428,057
Jul 7, 20262,085.002,146.002,085.002,135.002,074.020.66%656,564
Jul 6, 20262,150.002,150.002,117.002,121.002,060.42-0.80%723,893
Jul 3, 20262,162.002,162.002,117.002,138.002,076.930.80%32,756
Jul 2, 20262,111.002,135.002,098.002,121.002,060.420.81%173,303
Jul 1, 20262,100.002,115.002,093.002,104.002,043.900.43%304,542
Jun 30, 20262,124.002,124.002,084.002,095.002,035.16-1.64%333,351