Skip to main content
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,196.00
+1.00 (0.05%)
At close: Dec 5, 2025

Sirius Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,199.002,244.002,185.002,195.002,195.00-0.23%1,437,055
Dec 3, 20252,201.002,212.002,182.002,200.002,200.000.27%370,758
Dec 2, 20252,201.002,265.002,192.002,194.002,194.00-0.41%460,186
Dec 1, 20252,211.002,225.002,197.002,203.002,203.00-0.90%1,157,792
Nov 28, 20252,250.002,260.002,217.002,223.002,223.00-1.02%773,232
Nov 27, 20252,230.002,271.002,201.002,246.002,246.000.72%773,572
Nov 26, 20252,150.002,230.002,148.002,230.002,230.003.38%1,177,366
Nov 25, 20252,141.002,170.002,130.002,157.002,157.000.28%3,275,790
Nov 24, 20252,192.002,195.002,137.002,151.002,151.00-0.74%696,703
Nov 21, 20252,140.002,187.002,112.002,167.002,167.000.32%1,480,508
Nov 20, 20252,186.002,219.002,153.002,160.002,160.00-2.57%3,766,652
Nov 19, 20252,235.002,235.002,182.002,217.002,217.000.36%1,533,843
Nov 18, 20252,213.002,320.002,191.002,209.002,209.00-0.09%2,821,532
Nov 17, 20252,220.002,298.002,190.002,211.002,211.00-0.85%3,208,560
Nov 14, 20252,241.002,342.002,206.002,230.002,230.00-0.89%491,602
Nov 13, 20252,281.002,283.002,245.002,250.002,250.00-1.40%2,990,450
Nov 12, 20252,294.002,398.002,281.002,282.002,282.00-2.65%1,387,076
Nov 11, 20252,350.002,350.002,322.002,344.002,344.00-0.13%366,380
Nov 10, 20252,380.002,380.002,310.002,347.002,347.000.26%562,579
Nov 7, 20252,312.002,341.002,311.002,341.002,341.000.21%201,334
Nov 6, 20252,340.002,340.002,304.002,336.002,336.00-0.17%267,255
Nov 5, 20252,325.002,340.002,300.002,340.002,340.000.86%749,778
Nov 4, 20252,290.002,329.002,260.002,320.002,320.001.75%298,117
Nov 3, 20252,358.002,358.002,276.002,280.002,280.00-1.08%1,138,862
Oct 31, 20252,325.002,328.002,285.002,305.002,305.00-0.95%570,697
Oct 30, 20252,337.002,337.002,294.002,327.002,327.00-0.64%746,103
Oct 29, 20252,349.002,361.002,334.002,342.002,342.00-0.64%2,273,307
Oct 28, 20252,324.002,378.002,324.002,357.002,357.00-0.13%1,680,325
Oct 27, 20252,341.002,391.002,340.002,360.002,360.00-0.17%358,118
Oct 24, 20252,392.002,392.002,333.002,364.002,364.00-0.63%313,534
Oct 23, 20252,400.002,428.002,351.002,379.002,379.00-1.25%567,860
Oct 22, 20252,359.002,424.002,349.002,409.002,409.002.95%732,982
Oct 21, 20252,321.002,367.002,306.002,340.002,340.001.87%1,319,544
Oct 20, 20252,310.002,326.002,290.002,297.002,297.00-0.56%1,502,817
Oct 17, 20252,266.002,319.002,265.002,310.002,310.001.32%1,644,735
Oct 16, 20252,340.002,340.002,272.002,280.002,280.00-0.35%443,373
Oct 15, 20252,291.002,298.002,267.002,288.002,288.00-0.31%770,895
Oct 14, 20252,310.002,330.002,274.002,295.002,295.00-0.22%435,831
Oct 13, 20252,260.002,305.002,241.002,300.002,300.002.50%274,268
Oct 10, 20252,210.002,255.002,210.002,244.002,244.001.13%927,652
Oct 9, 20252,186.002,228.002,186.002,219.002,219.000.23%794,975
Oct 8, 20252,300.002,300.002,201.002,214.002,214.00-0.90%1,076,822
Oct 7, 20252,208.002,248.002,205.002,234.002,234.000.40%933,047
Oct 6, 20252,236.002,242.002,188.002,225.002,225.00-1.11%814,808
Oct 3, 20252,271.002,271.002,238.002,250.002,250.00-693,459
Oct 2, 20252,249.002,255.002,232.002,250.002,250.000.31%771,241
Oct 1, 20252,200.002,279.002,200.002,243.002,243.00-0.31%1,217,094
Sep 30, 20252,250.002,270.002,200.002,250.002,250.001.53%660,791
Sep 29, 20252,220.002,232.002,200.002,216.002,216.00-0.67%240,803
Sep 26, 20252,203.002,244.002,202.002,231.002,231.000.04%229,446
Sep 25, 20252,275.002,276.002,230.002,230.002,230.00-2.19%498,670
Sep 23, 20252,266.002,314.002,266.002,280.002,280.000.18%1,123,297
Sep 22, 20252,276.002,297.002,250.002,276.002,276.00-0.74%1,419,086
Sep 19, 20252,302.002,303.002,279.002,293.002,293.00-0.91%1,155,740
Sep 18, 20252,329.002,330.002,291.002,314.002,314.000.09%3,258,905
Sep 17, 20252,279.002,322.002,268.002,312.002,312.000.92%223,168
Sep 16, 20252,322.002,327.002,271.002,291.002,291.00-0.95%2,222,185
Sep 15, 20252,323.002,324.002,278.002,313.002,313.00-0.60%1,319,748
Sep 12, 20252,309.002,337.002,299.002,327.002,327.000.78%1,625,063
Sep 11, 20252,314.002,336.002,300.002,309.002,309.00-0.39%4,467,584
Sep 10, 20252,299.002,322.002,294.002,318.002,318.000.26%558,579
Sep 9, 20252,345.002,345.002,306.002,312.002,312.00-0.69%732,594
Sep 8, 20252,353.002,353.002,310.002,328.002,328.00-1.02%382,499
Sep 5, 20252,360.002,375.002,328.002,352.002,352.00-0.13%1,894,907
Sep 4, 20252,292.002,371.002,291.002,355.002,355.002.39%3,067,446
Sep 3, 20252,310.002,318.002,289.002,300.002,300.00-2.38%719,266
Sep 2, 20252,424.002,424.002,340.002,356.002,356.00-2.56%460,900
Sep 1, 20252,427.002,434.002,407.002,418.002,418.00-0.08%228,725
Aug 29, 20252,398.002,427.002,398.002,420.002,420.000.67%837,790
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