Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,438.00
-54.00 (-0.83%)
Aug 6, 2025, 3:45 PM SAST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6,500.00 | 6,574.00 | 6,415.00 | 6,437.00 | 6,435.00 | -0.89% | 433,058 |
| Aug 5, 2025 | 6,520.00 | 6,539.00 | 6,425.00 | 6,495.00 | 6,495.00 | 0.82% | 349,801 |
| Aug 4, 2025 | 6,438.00 | 6,479.00 | 6,365.00 | 6,442.00 | 6,442.00 | 0.16% | 155,048 |
| Aug 1, 2025 | 6,555.00 | 6,555.00 | 6,398.00 | 6,432.00 | 6,432.00 | -1.89% | 653,901 |
| Jul 31, 2025 | 6,525.00 | 6,583.00 | 6,511.00 | 6,556.00 | 6,556.00 | 0.15% | 957,696 |
| Jul 30, 2025 | 6,424.00 | 6,567.00 | 6,414.00 | 6,546.00 | 6,546.00 | 1.88% | 208,950 |
| Jul 29, 2025 | 6,399.00 | 6,431.00 | 6,358.00 | 6,425.00 | 6,425.00 | 0.48% | 188,874 |
| Jul 28, 2025 | 6,414.00 | 6,425.00 | 6,337.00 | 6,394.00 | 6,394.00 | 0.05% | 151,494 |
| Jul 25, 2025 | 6,587.00 | 6,588.00 | 6,374.00 | 6,391.00 | 6,391.00 | -1.60% | 430,522 |
| Jul 24, 2025 | 6,495.00 | 6,495.00 | 6,417.00 | 6,495.00 | 6,495.00 | 1.03% | 376,503 |
| Jul 23, 2025 | 6,352.00 | 6,429.00 | 6,352.00 | 6,429.00 | 6,429.00 | 1.37% | 475,575 |
| Jul 22, 2025 | 6,266.00 | 6,343.00 | 6,247.00 | 6,342.00 | 6,342.00 | 1.26% | 379,065 |
| Jul 21, 2025 | 6,190.00 | 6,292.00 | 6,188.00 | 6,263.00 | 6,263.00 | 0.59% | 859,404 |
| Jul 18, 2025 | 6,328.00 | 6,328.00 | 6,195.00 | 6,226.00 | 6,226.00 | -1.11% | 417,489 |
| Jul 17, 2025 | 6,309.00 | 6,355.00 | 6,285.00 | 6,296.00 | 6,296.00 | 0.03% | 828,875 |
| Jul 16, 2025 | 6,299.00 | 6,410.00 | 6,248.00 | 6,294.00 | 6,294.00 | -0.11% | 2,446,234 |
| Jul 15, 2025 | 6,530.00 | 6,539.00 | 6,298.00 | 6,301.00 | 6,301.00 | -1.55% | 1,187,806 |
| Jul 14, 2025 | 6,141.00 | 6,400.00 | 6,141.00 | 6,400.00 | 6,400.00 | 1.65% | 166,485 |
| Jul 11, 2025 | 6,550.00 | 6,550.00 | 6,239.00 | 6,296.00 | 6,296.00 | -0.82% | 543,160 |
| Jul 10, 2025 | 6,277.00 | 6,450.00 | 6,259.00 | 6,348.00 | 6,348.00 | 0.91% | 420,972 |
| Jul 9, 2025 | 6,316.00 | 6,439.00 | 6,261.00 | 6,291.00 | 6,291.00 | -0.43% | 319,023 |
| Jul 8, 2025 | 6,070.00 | 6,371.00 | 6,070.00 | 6,318.00 | 6,318.00 | -0.33% | 343,684 |
| Jul 7, 2025 | 6,240.00 | 6,392.00 | 6,240.00 | 6,339.00 | 6,339.00 | 0.71% | 299,990 |
| Jul 4, 2025 | 6,220.00 | 6,329.00 | 6,133.00 | 6,294.00 | 6,294.00 | 2.09% | 551,903 |
| Jul 3, 2025 | 6,270.00 | 6,270.00 | 6,090.00 | 6,165.00 | 6,165.00 | 1.15% | 242,436 |
| Jul 2, 2025 | 6,154.00 | 6,244.00 | 6,075.00 | 6,095.00 | 6,095.00 | -1.74% | 327,053 |
| Jul 1, 2025 | 6,110.00 | 6,203.00 | 6,025.00 | 6,203.00 | 6,203.00 | 2.89% | 440,553 |
| Jun 30, 2025 | 6,032.00 | 6,078.00 | 5,957.00 | 6,029.00 | 6,029.00 | 0.37% | 2,169,194 |
| Jun 27, 2025 | 5,864.00 | 6,032.00 | 5,864.00 | 6,007.00 | 6,007.00 | 1.57% | 332,615 |
| Jun 26, 2025 | 6,013.00 | 6,061.00 | 5,914.00 | 5,914.00 | 5,914.00 | -0.95% | 296,003 |
| Jun 25, 2025 | 5,912.00 | 6,030.00 | 5,827.00 | 5,971.00 | 5,971.00 | 0.27% | 281,065 |
| Jun 24, 2025 | 5,965.00 | 6,250.00 | 5,930.00 | 5,955.00 | 5,955.00 | 0.40% | 612,122 |
| Jun 23, 2025 | 5,856.00 | 6,000.00 | 5,856.00 | 5,931.00 | 5,931.00 | 0.14% | 762,702 |
| Jun 20, 2025 | 6,150.00 | 6,200.00 | 5,874.00 | 5,923.00 | 5,923.00 | -1.22% | 1,706,779 |
| Jun 19, 2025 | 5,975.00 | 6,000.00 | 5,912.00 | 5,996.00 | 5,996.00 | 0.55% | 319,784 |
| Jun 18, 2025 | 5,892.00 | 5,963.00 | 5,799.00 | 5,963.00 | 5,963.00 | 1.19% | 382,357 |
| Jun 17, 2025 | 5,881.00 | 5,931.00 | 5,868.00 | 5,893.00 | 5,893.00 | 0.49% | 379,764 |
| Jun 13, 2025 | 5,953.00 | 6,059.00 | 5,835.00 | 5,864.00 | 5,864.00 | -2.40% | 428,548 |
| Jun 12, 2025 | 6,300.00 | 6,300.00 | 5,972.00 | 6,008.00 | 6,008.00 | 0.07% | 448,720 |
| Jun 11, 2025 | 6,070.00 | 6,088.00 | 5,980.00 | 6,004.00 | 6,004.00 | -0.41% | 194,512 |
| Jun 10, 2025 | 6,099.00 | 6,115.00 | 5,967.00 | 6,029.00 | 6,029.00 | -0.58% | 469,253 |
| Jun 9, 2025 | 6,080.00 | 6,140.00 | 5,980.00 | 6,064.00 | 6,064.00 | -0.08% | 630,946 |
| Jun 6, 2025 | 6,012.00 | 6,101.00 | 6,012.00 | 6,069.00 | 6,069.00 | 1.13% | 172,652 |
| Jun 5, 2025 | 6,030.00 | 6,063.00 | 5,995.00 | 6,001.00 | 6,001.00 | -0.70% | 468,055 |
| Jun 4, 2025 | 6,127.00 | 6,165.00 | 6,043.00 | 6,043.00 | 6,043.00 | -0.76% | 779,587 |
| Jun 3, 2025 | 6,079.00 | 6,145.00 | 6,025.00 | 6,089.00 | 6,089.00 | 0.05% | 188,527 |
| Jun 2, 2025 | 6,184.00 | 6,184.00 | 6,042.00 | 6,086.00 | 6,086.00 | -1.06% | 456,253 |
| May 30, 2025 | 5,920.00 | 6,152.00 | 5,920.00 | 6,151.00 | 6,151.00 | 2.62% | 650,225 |
| May 29, 2025 | 5,870.00 | 5,996.00 | 5,827.00 | 5,994.00 | 5,994.00 | 2.50% | 468,432 |
| May 28, 2025 | 5,866.00 | 5,916.00 | 5,792.00 | 5,848.00 | 5,848.00 | 0.27% | 788,971 |