Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Sirius Real Estate Limited (SRE.JO)

Compare
2,234.00
+35.00
+(1.59%)
At close: April 17 at 5:00:17 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,203.002,240.002,203.002,234.002,234.00993,906
Apr 16, 20252,173.002,225.002,173.002,199.002,199.00363,376
Apr 15, 20252,155.002,196.002,149.002,195.002,195.00101,974
Apr 14, 20252,051.002,128.002,050.002,127.002,127.00405,571
Apr 11, 20252,084.002,086.002,034.002,077.002,077.00680,380
Apr 10, 20251,987.002,071.001,980.002,063.002,063.00857,690
Apr 9, 20252,040.002,040.001,924.001,957.001,957.001,050,252
Apr 8, 20251,993.002,049.001,957.002,045.002,045.00492,318
Apr 7, 20252,016.002,033.001,948.001,969.001,969.002,632,225
Apr 4, 20252,150.002,155.002,049.002,080.002,080.006,883,516
Apr 3, 20252,035.002,139.002,034.002,107.002,107.003,791,923
Apr 2, 20252,042.002,052.002,020.002,030.002,030.001,472,429
Apr 1, 20252,016.002,041.002,006.002,041.002,041.00541,612
Mar 31, 20252,010.002,023.001,990.002,020.002,020.001,444,124
Mar 28, 20252,043.002,043.002,004.002,019.002,019.00557,335
Mar 27, 20251,993.002,030.001,970.002,015.002,015.00988,311
Mar 26, 20251,921.001,980.001,921.001,975.001,975.001,200,218
Mar 25, 20252,000.002,000.001,946.001,971.001,971.001,029,976
Mar 24, 20252,023.002,042.001,954.001,954.001,954.00885,749
Mar 20, 20252,038.002,053.002,023.002,030.002,030.003,589,786
Mar 19, 20252,042.002,057.002,025.002,031.002,031.00428,698
Mar 18, 20252,009.002,048.001,997.002,042.002,042.00492,392
Mar 17, 20252,001.002,013.001,987.002,005.002,005.00593,701
Mar 14, 20251,985.001,996.001,972.001,990.001,990.00447,250
Mar 13, 20251,975.002,199.001,904.001,983.001,983.00791,602
Mar 12, 20251,948.001,980.001,919.001,976.001,976.00713,078
Mar 11, 20251,900.001,978.001,900.001,930.001,930.001,935,977
Mar 10, 20251,891.001,966.001,835.001,948.001,948.002,293,672
Mar 7, 20251,850.001,865.001,795.001,857.001,857.00805,039
Mar 6, 20251,892.001,892.001,800.001,803.001,803.002,532,762
Mar 5, 20251,827.001,871.001,827.001,866.001,866.002,301,217
Mar 4, 20251,828.001,860.001,824.001,828.001,828.00389,137
Mar 3, 20251,834.001,852.001,824.001,842.001,842.00290,942
Feb 28, 20251,815.001,838.001,810.001,835.001,835.00624,739
Feb 27, 20251,836.001,845.001,818.001,831.001,831.001,482,491
Feb 26, 20251,889.001,889.001,852.001,855.001,855.003,256,427
Feb 25, 20251,801.001,860.001,801.001,853.001,853.00213,637
Feb 24, 20251,780.001,855.001,781.001,830.001,830.006,905,003
Feb 21, 20251,815.001,839.001,796.001,825.001,825.001,018,732
Feb 20, 20251,824.001,830.001,810.001,815.001,815.006,248,038
Feb 19, 20251,821.001,831.001,799.001,824.001,824.00417,471
Feb 18, 20251,875.001,875.001,801.001,825.001,825.003,792,164
Feb 17, 20251,847.001,847.001,816.001,824.001,824.00827,526
Feb 14, 20251,783.001,869.001,783.001,834.001,834.00960,100
Feb 13, 20251,827.001,840.001,820.001,833.001,833.00646,344
Feb 12, 20251,786.001,842.001,785.001,825.001,825.002,504,431
Feb 11, 20251,790.001,822.001,795.001,812.001,812.003,581,930
Feb 10, 20251,900.001,900.001,764.001,806.001,806.004,222,710
Feb 7, 20251,870.001,879.001,782.001,782.001,782.003,990,165
Feb 6, 20251,805.001,834.001,805.001,807.001,807.002,775,026
Feb 5, 20251,818.001,818.001,791.001,816.001,816.00459,623
Feb 4, 20251,839.001,839.001,802.001,810.001,810.001,249,529
Feb 3, 20251,880.001,880.001,795.001,810.001,810.003,018,422
Jan 31, 20251,925.001,925.001,844.001,856.001,856.001,334,899
Jan 30, 20251,845.001,870.001,814.001,867.001,867.001,400,623
Jan 29, 20251,776.001,847.001,811.001,831.001,831.002,559,027
Jan 28, 20251,821.001,850.001,793.001,850.001,850.002,725,236
Jan 27, 20251,756.001,823.001,755.001,823.001,823.003,692,677
Jan 24, 20251,751.001,819.001,751.001,763.001,763.00507,069
Jan 23, 20251,849.001,849.001,767.001,774.001,774.008,093,362
Jan 22, 20251,860.001,860.001,776.001,780.001,780.002,445,421
Jan 21, 20251,791.001,829.001,780.001,808.001,808.002,624,846
Jan 20, 20251,775.001,859.001,775.001,823.001,823.003,894,634
Jan 17, 20251,820.001,838.001,779.001,821.001,821.00818,780
Jan 16, 20251,794.001,850.001,748.001,780.001,780.003,662,717
Jan 15, 20251,778.001,778.001,706.001,751.001,751.00452,972
Jan 14, 20251,700.001,731.001,700.001,716.001,716.003,202,175
Jan 13, 20251,740.001,778.001,704.001,715.001,715.001,176,409
Jan 10, 20251,712.001,745.001,707.001,723.001,723.002,119,596
Jan 9, 20251,780.001,780.001,681.001,712.001,712.001,708,934
Jan 8, 20251,771.001,829.001,710.001,710.001,710.002,154,450
Jan 7, 20251,886.001,886.001,799.001,812.001,812.001,831,672
Jan 6, 20251,898.001,898.001,805.001,808.001,808.002,354,073
Jan 3, 20251,885.001,885.001,809.001,818.001,818.00291,259
Jan 2, 20251,880.001,958.001,810.001,817.001,817.00326,554
Dec 31, 20241,881.001,899.001,781.001,840.001,840.00510,028
Dec 30, 20241,840.001,843.001,812.001,828.001,828.001,148,432
Dec 27, 20241,809.001,839.001,772.001,831.001,831.005,202,569
Dec 24, 20241,781.001,827.001,781.001,798.001,798.00244,095
Dec 23, 20241,804.001,840.001,787.001,805.001,805.00207,265
Dec 20, 20241,860.001,860.001,783.001,801.001,801.003,822,495
Dec 19, 20241,806.001,836.001,801.001,810.001,810.001,217,215
Dec 18, 20241,901.001,901.001,826.001,830.001,830.00525,984
Dec 17, 20241,899.001,899.001,816.001,838.001,838.00617,996
Dec 13, 20241,829.001,882.001,829.001,872.001,872.00501,497
Dec 12, 20241,836.001,918.001,836.001,879.001,879.00393,742
Dec 11, 2024 65.388466 Dividend
Dec 11, 20241,952.001,952.001,902.001,913.001,913.00513,960
Dec 10, 20241,981.002,025.001,964.001,970.001,969.97393,893
Dec 9, 20242,013.002,057.001,995.002,000.001,999.972,436,765
Dec 6, 20242,008.002,081.002,008.002,036.002,035.972,789,871
Dec 5, 20242,093.002,093.002,025.002,035.002,034.97370,450
Dec 4, 20242,010.002,075.002,005.002,040.002,039.97409,066
Dec 3, 20242,000.002,014.001,951.002,014.002,013.97610,132
Dec 2, 20242,037.002,021.001,976.001,990.001,989.97952,018
Nov 29, 20242,040.002,052.001,989.002,004.002,003.972,226,852
Nov 28, 20241,995.002,002.001,982.001,997.001,996.97962,131
Nov 27, 20241,956.001,991.001,952.001,990.001,989.97693,216
Nov 26, 20241,958.001,965.001,946.001,955.001,954.97520,898
Nov 25, 20241,990.002,059.001,940.001,958.001,957.97550,823
Nov 22, 20241,960.001,986.001,921.001,974.001,973.971,705,176
Nov 21, 20242,013.002,013.001,932.001,960.001,959.971,316,428
Nov 20, 20241,989.002,080.001,957.001,970.001,969.971,105,882
Nov 19, 20241,990.002,028.001,920.001,990.001,989.97808,171
Nov 18, 20242,049.002,130.001,950.001,990.001,989.971,821,769
Nov 15, 20241,999.002,033.001,999.002,027.002,026.97581,169
Nov 14, 20241,950.002,010.001,950.002,007.002,006.971,255,836
Nov 13, 20242,020.002,024.001,964.001,964.001,963.97495,802
Nov 12, 20242,007.002,047.002,007.002,020.002,019.97816,874
Nov 11, 20242,035.002,058.001,999.002,029.002,028.97479,842
Nov 8, 20241,995.002,023.001,993.002,001.002,000.97370,035
Nov 7, 20241,988.002,039.001,962.001,996.001,995.971,231,696
Nov 6, 20242,001.002,075.001,979.001,988.001,987.971,115,976
Nov 5, 20242,045.002,045.002,000.002,013.002,012.97781,486
Nov 4, 20242,113.002,113.002,013.002,018.002,017.97375,471
Nov 1, 20242,061.002,084.002,013.002,028.002,027.97381,220
Oct 31, 20242,180.002,180.002,040.002,043.002,042.97958,253
Oct 30, 20242,234.002,234.002,108.002,130.002,129.97389,287
Oct 29, 20242,247.002,247.002,125.002,141.002,140.97280,014
Oct 28, 20242,154.002,158.002,133.002,158.002,157.97876,739
Oct 25, 20242,119.002,135.002,108.002,134.002,133.97498,764
Oct 24, 20242,139.002,143.002,117.002,125.002,124.97466,219
Oct 23, 20242,130.002,151.002,105.002,145.002,144.971,227,052
Oct 22, 20242,153.002,125.002,100.002,110.002,109.97981,118
Oct 21, 20242,190.002,190.002,128.002,133.002,132.97438,291
Oct 18, 20242,199.002,210.002,162.002,175.002,174.97577,178
Oct 17, 20242,192.002,207.002,179.002,190.002,189.97626,336
Oct 16, 20242,169.002,197.002,159.002,186.002,185.97878,949
Oct 15, 20242,159.002,178.002,135.002,178.002,177.97549,946
Oct 14, 20242,121.002,147.002,117.002,140.002,139.97690,664
Oct 11, 20242,103.002,153.002,100.002,138.002,137.97615,309
Oct 10, 20242,175.002,175.002,106.002,122.002,121.97783,034
Oct 9, 20242,118.002,157.002,118.002,142.002,141.97789,939
Oct 8, 20242,110.002,137.002,105.002,126.002,125.971,160,495
Oct 7, 20242,131.002,137.002,106.002,109.002,108.971,052,549
Oct 4, 20242,180.002,180.002,146.002,148.002,147.97593,318
Oct 3, 20242,156.002,180.002,142.002,156.002,155.97428,070
Oct 2, 20242,216.002,220.002,160.002,161.002,160.97911,267
Oct 1, 20242,223.002,257.002,218.002,218.002,217.972,759,881
Sep 30, 20242,258.002,266.002,218.002,218.002,217.97816,687
Sep 27, 20242,274.002,285.002,266.002,279.002,278.961,059,992
Sep 26, 20242,239.002,293.002,226.002,256.002,255.963,044,219
Sep 25, 20242,267.002,302.002,227.002,228.002,227.972,764,703
Sep 23, 20242,300.002,318.002,282.002,282.002,281.96445,253
Sep 20, 20242,346.002,373.002,339.002,339.002,338.963,368,813
Sep 19, 20242,303.002,338.002,299.002,310.002,309.962,146,949
Sep 18, 20242,335.002,340.002,307.002,307.002,306.96875,971
Sep 17, 20242,357.002,357.002,335.002,335.002,334.961,042,896
Sep 16, 20242,320.002,353.002,320.002,347.002,346.96619,709
Sep 13, 20242,348.002,357.002,330.002,342.002,341.96335,034
Sep 12, 20242,339.002,346.002,325.002,329.002,328.96800,862
Sep 11, 20242,321.002,326.002,298.002,312.002,311.96918,094
Sep 10, 20242,284.002,332.002,284.002,320.002,319.96824,618
Sep 9, 20242,299.002,300.002,270.002,270.002,269.962,303,907
Sep 6, 20242,286.002,300.002,267.002,294.002,293.96563,866
Sep 5, 20242,269.002,319.002,263.002,289.002,288.961,745,520
Sep 4, 20242,226.002,272.002,221.002,252.002,251.971,045,055
Sep 3, 20242,286.002,286.002,230.002,245.002,244.971,746,693
Sep 2, 20242,286.002,289.002,250.002,260.002,259.96945,376
Aug 30, 20242,251.002,285.002,251.002,265.002,264.96659,771
Aug 29, 20242,349.002,349.002,260.002,260.002,259.96566,090
Aug 28, 20242,345.002,345.002,291.002,329.002,328.96337,107
Aug 27, 20242,291.002,343.002,290.002,333.002,332.96390,957
Aug 26, 20242,300.002,320.002,283.002,305.002,304.96367,487
Aug 23, 20242,261.002,285.002,250.002,277.002,276.961,614,716
Aug 22, 20242,235.002,280.002,238.002,247.002,246.971,034,054
Aug 21, 20242,220.002,226.002,206.002,210.002,209.971,274,283
Aug 20, 20242,225.002,226.002,204.002,210.002,209.97495,315
Aug 19, 20242,242.002,244.002,215.002,230.002,229.971,722,973
Aug 16, 20242,226.002,247.002,222.002,228.002,227.97591,105
Aug 15, 20242,223.002,242.002,207.002,230.002,229.97286,266
Aug 14, 20242,230.002,245.002,222.002,224.002,223.97387,608
Aug 13, 20242,200.002,233.002,200.002,225.002,224.971,482,429
Aug 12, 20242,150.002,232.002,211.002,220.002,219.97462,411
Aug 8, 20242,194.002,214.002,150.002,209.002,208.97342,739
Aug 7, 20242,184.002,190.002,175.002,190.002,189.971,657,761
Aug 6, 20242,213.002,213.002,155.002,177.002,176.97436,041
Aug 5, 20242,240.002,216.002,175.002,208.002,207.971,109,034
Aug 2, 20242,207.002,232.002,184.002,206.002,205.97655,897
Aug 1, 20242,215.002,240.002,188.002,222.002,221.97553,333
Jul 31, 20242,240.002,240.002,207.002,216.002,215.97160,674
Jul 30, 20242,255.002,255.002,202.002,240.002,239.97426,081
Jul 29, 20242,238.002,257.002,221.002,243.002,242.971,273,466
Jul 26, 20242,209.002,226.002,200.002,225.002,224.97289,778
Jul 25, 20242,231.002,227.002,203.002,217.002,216.97345,600
Jul 24, 20242,224.002,239.002,209.002,217.002,216.97396,316
Jul 23, 20242,234.002,254.002,223.002,240.002,239.97340,618
Jul 22, 20242,235.002,273.002,219.002,223.002,222.97527,624
Jul 19, 20242,250.002,250.002,218.002,220.002,219.97588,210
Jul 18, 20242,272.002,280.002,245.002,250.002,249.971,260,100
Jul 17, 20242,304.002,319.002,273.002,273.002,272.96510,574
Jul 16, 20242,280.002,300.002,270.002,294.002,293.961,484,139
Jul 15, 20242,250.002,290.002,241.002,280.002,279.961,371,103
Jul 12, 20242,261.002,263.002,235.002,240.002,239.97181,644
Jul 11, 20242,241.002,282.002,218.002,263.002,262.96636,749
Jul 10, 20242,201.002,256.002,193.002,237.002,236.97554,801
Jul 9, 20242,236.002,236.002,193.002,205.002,204.97351,598
Jul 8, 20242,232.002,253.002,204.002,207.002,206.97777,616
Jul 5, 20242,237.002,277.002,237.002,248.002,247.97140,480
Jul 4, 20242,200.002,288.002,234.002,257.002,256.961,308,971
Jul 3, 20242,125.002,224.002,190.002,224.002,223.971,119,550
Jul 2, 20242,150.002,200.002,162.002,200.002,199.97596,651
Jul 1, 20242,197.002,197.002,145.002,164.002,163.971,080,742
Jun 28, 20242,197.002,197.002,142.002,160.002,159.97813,993
Jun 27, 20242,200.002,200.002,160.002,180.002,179.97311,328
Jun 26, 2024 65.17478 Dividend
Jun 26, 20242,220.002,220.002,139.002,168.002,167.97715,723
Jun 25, 20242,226.002,229.002,195.002,205.002,204.94940,447
Jun 24, 20242,163.002,228.002,176.002,215.002,214.941,895,269
Jun 21, 20242,231.002,233.002,103.002,163.002,162.947,014,520
Jun 20, 20242,241.002,250.002,230.002,248.002,247.93440,257
Jun 19, 20242,254.002,320.002,227.002,250.002,249.931,658,316
Jun 18, 20242,248.002,248.002,223.002,237.002,236.931,119,572
Jun 14, 20242,304.002,315.002,251.002,251.002,250.93358,022
Jun 13, 20242,320.002,344.002,300.002,319.002,318.931,017,451
Jun 12, 20242,350.002,353.002,302.002,335.002,334.93400,854
Jun 11, 20242,350.002,350.002,297.002,322.002,321.93640,659
Jun 10, 20242,412.002,412.002,351.002,359.002,358.93460,988
Jun 7, 20242,447.002,447.002,406.002,429.002,428.93661,819
Jun 6, 20242,406.002,445.002,397.002,443.002,442.93625,277
Jun 5, 20242,410.002,410.002,365.002,396.002,395.93578,103
Jun 4, 20242,357.002,390.002,355.002,367.002,366.93916,411
Jun 3, 20242,312.002,363.002,312.002,346.002,345.93557,279
May 31, 20242,302.002,340.002,298.002,311.002,310.93256,243
May 30, 20242,285.002,301.002,248.002,301.002,300.93349,983
May 28, 20242,265.002,282.002,250.002,263.002,262.93593,655
May 27, 20242,260.002,263.002,225.002,225.002,224.93118,913
May 24, 20242,269.002,269.002,245.002,257.002,256.93229,216
May 23, 20242,264.002,285.002,255.002,261.002,260.93389,215
May 22, 20242,253.002,281.002,244.002,259.002,258.93764,061
May 21, 20242,234.002,279.002,234.002,247.002,246.93491,621
May 20, 20242,285.002,285.002,260.002,266.002,265.93254,031
May 17, 20242,250.002,279.002,246.002,261.002,260.93290,728
May 16, 20242,285.002,285.002,253.002,266.002,265.93890,334
May 15, 20242,256.002,284.002,240.002,266.002,265.931,404,316
May 14, 20242,226.002,269.002,226.002,240.002,239.93356,669
May 13, 20242,256.002,267.002,229.002,229.002,228.9393,538
May 10, 20242,277.002,285.002,258.002,267.002,266.93529,452
May 9, 20242,278.002,280.002,259.002,268.002,267.93208,999
May 8, 20242,262.002,286.002,251.002,254.002,253.93403,455
May 7, 20242,270.002,280.002,243.002,260.002,259.933,225,373
May 6, 20242,251.002,274.002,222.002,250.002,249.93553,761
May 3, 20242,265.002,289.002,250.002,251.002,250.932,250,149
May 2, 20242,241.002,288.002,241.002,265.002,264.93504,130
Apr 30, 20242,225.002,293.002,240.002,293.002,292.931,026,130
Apr 29, 20242,254.002,256.002,239.002,256.002,255.93555,101
Apr 26, 20242,247.002,284.002,237.002,240.002,239.931,074,953
Apr 25, 20242,237.002,267.002,226.002,238.002,237.93486,309
Apr 24, 20242,264.002,282.002,256.002,267.002,266.932,604,273
Apr 23, 20242,258.002,282.002,254.002,279.002,278.93447,179
Apr 22, 20242,222.002,256.002,220.002,234.002,233.93294,393
Apr 19, 20242,225.002,232.002,211.002,232.002,231.93635,410
Apr 18, 20242,211.002,238.002,211.002,225.002,224.93517,073
Apr 17, 20242,208.002,233.002,205.002,233.002,232.931,117,670