Skip to main content
Sirius Real Estate Limited (JSE:SRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,211.00
-41.00 (-1.82%)
Last updated: Apr 28, 2026, 2:18 PM SAST

Sirius Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20262,359.002,381.002,335.002,371.002,371.000.42%2,599,500
Feb 23, 20262,339.002,364.002,315.002,361.002,361.001.24%1,508,348
Feb 20, 20262,333.002,354.002,307.002,332.002,332.000.52%1,228,702
Feb 19, 20262,297.002,322.002,282.002,320.002,320.001.49%1,124,912
Feb 18, 20262,250.002,297.002,250.002,286.002,286.000.26%1,701,653
Feb 17, 20262,207.002,307.002,182.002,280.002,280.002.01%1,307,714
Feb 16, 20262,257.002,263.002,217.002,235.002,235.00-1,209,624
Feb 13, 20262,260.002,260.002,223.002,235.002,235.00-576,919
Feb 12, 20262,237.002,237.002,183.002,235.002,235.001.78%373,043
Feb 11, 20262,179.002,207.002,166.002,196.002,196.000.83%718,053
Feb 10, 20262,153.002,188.002,152.002,178.002,178.001.07%440,880
Feb 9, 20262,171.002,184.002,148.002,155.002,155.00-0.87%331,802
Feb 6, 20262,100.002,174.002,100.002,174.002,174.000.32%417,556
Feb 5, 20262,197.002,200.002,148.002,167.002,167.00-0.60%1,721,081
Feb 4, 20262,162.002,180.002,148.002,180.002,180.000.69%473,113
Feb 3, 20262,185.002,190.002,152.002,165.002,165.00-0.60%587,376
Feb 2, 20262,154.002,201.002,150.002,178.002,178.00-0.14%405,098
Jan 30, 20262,180.002,219.002,175.002,181.002,181.00-0.41%294,349
Jan 29, 20262,163.002,197.002,151.002,190.002,190.001.11%559,185
Jan 28, 20262,176.002,210.002,153.002,166.002,166.00-0.91%584,973
Jan 27, 20262,215.002,215.002,172.002,186.002,186.00-0.73%1,566,520
Jan 26, 20262,182.002,213.002,165.002,202.002,202.000.55%1,639,138
Jan 23, 20262,299.002,299.002,185.002,190.002,190.00-0.50%707,520
Jan 22, 20262,173.002,215.002,173.002,201.002,201.000.36%309,427
Jan 21, 20262,325.002,325.002,166.002,193.002,193.00-1.08%998,135
Jan 20, 20262,250.002,250.002,206.002,217.002,217.00-0.09%723,162
Jan 19, 20262,224.002,247.002,214.002,219.002,219.00-0.63%562,578
Jan 16, 20262,238.002,252.002,220.002,233.002,233.000.50%546,281
Jan 15, 20262,166.002,235.002,166.002,222.002,222.001.60%533,433
Jan 14, 20262,200.002,202.002,173.002,187.002,187.00-1.00%659,038
Jan 13, 20262,190.002,225.002,183.002,209.002,209.00-0.23%980,927
Jan 12, 20262,215.002,220.002,190.002,214.002,214.00-0.58%545,051
Jan 9, 20262,242.002,242.002,211.002,227.002,227.000.59%318,305
Jan 8, 20262,159.002,225.002,159.002,214.002,214.001.89%480,728
Jan 7, 20262,121.002,175.002,108.002,173.002,173.002.40%427,258
Jan 6, 20262,118.002,135.002,102.002,122.002,122.000.81%458,767
Jan 5, 20262,137.002,139.002,089.002,105.002,105.00-1.59%320,501
Jan 2, 20262,169.002,169.002,136.002,139.002,139.00-1.43%104,648
Dec 31, 20252,199.002,199.002,135.002,170.002,170.000.37%48,676
Dec 30, 20252,190.002,193.002,162.002,162.002,162.00-0.60%277,393
Dec 29, 20252,165.002,178.002,135.002,175.002,175.002.45%212,103
Dec 24, 20252,140.002,158.002,123.002,123.002,123.00-0.79%22,542
Dec 23, 20252,114.002,142.002,111.002,140.002,140.001.66%261,461
Dec 22, 20252,092.002,114.002,076.002,105.002,105.000.62%500,789
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%446,231
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