Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,104.00
-88.00 (-1.07%)
Mar 11, 2026, 5:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8,214.00 | 8,248.00 | 8,097.00 | 8,114.00 | - | -0.95% | 4,320 |
| Mar 10, 2026 | 8,245.00 | 8,284.00 | 8,153.00 | 8,192.00 | 8,192.00 | 1.54% | 447,432 |
| Mar 9, 2026 | 8,216.00 | 8,216.00 | 7,992.00 | 8,068.00 | 8,068.00 | -2.19% | 810,157 |
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,243.00 | 8,249.00 | 8,249.00 | -3.15% | 456,075 |
| Mar 5, 2026 | 8,477.00 | 8,629.00 | 8,477.00 | 8,517.00 | 8,517.00 | 0.27% | 316,161 |
| Mar 4, 2026 | 8,656.00 | 8,656.00 | 8,494.00 | 8,494.00 | 8,494.00 | -0.76% | 437,194 |
| Mar 3, 2026 | 8,819.00 | 8,839.00 | 8,559.00 | 8,559.00 | 8,559.00 | -3.38% | 481,853 |
| Mar 2, 2026 | 8,896.00 | 8,946.00 | 8,819.00 | 8,858.00 | 8,858.00 | -0.56% | 758,298 |
| Feb 27, 2026 | 8,800.00 | 8,920.00 | 8,713.00 | 8,908.00 | 8,908.00 | 1.57% | 706,783 |
| Feb 26, 2026 | 8,767.00 | 8,800.00 | 8,674.00 | 8,770.00 | 8,770.00 | 1.05% | 293,805 |
| Feb 25, 2026 | 8,793.00 | 8,793.00 | 8,673.00 | 8,679.00 | 8,679.00 | -0.92% | 204,528 |
| Feb 24, 2026 | 8,742.00 | 8,803.00 | 8,675.00 | 8,760.00 | 8,760.00 | 0.05% | 401,410 |
| Feb 23, 2026 | 8,704.00 | 8,785.00 | 8,698.00 | 8,756.00 | 8,756.00 | 0.57% | 371,888 |
| Feb 20, 2026 | 8,748.00 | 8,790.00 | 8,706.00 | 8,706.00 | 8,706.00 | -0.56% | 160,828 |
| Feb 19, 2026 | 8,950.00 | 8,950.00 | 8,707.00 | 8,755.00 | 8,755.00 | 0.42% | 440,522 |
| Feb 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,718.00 | 8,718.00 | 0.38% | 95,350 |
| Feb 17, 2026 | 8,612.00 | 8,781.00 | 8,552.00 | 8,685.00 | 8,685.00 | 1.31% | 537,547 |
| Feb 16, 2026 | 8,577.00 | 8,714.00 | 8,556.00 | 8,573.00 | 8,573.00 | 0.55% | 281,358 |
| Feb 13, 2026 | 8,576.00 | 8,634.00 | 8,526.00 | 8,526.00 | 8,526.00 | -0.93% | 264,236 |
| Feb 12, 2026 | 8,621.00 | 8,699.00 | 8,506.00 | 8,606.00 | 8,606.00 | 0.83% | 532,283 |
| Feb 11, 2026 | 8,397.00 | 8,586.00 | 8,298.00 | 8,535.00 | 8,535.00 | 2.09% | 544,869 |
| Feb 10, 2026 | 8,368.00 | 8,438.00 | 8,324.00 | 8,360.00 | 8,360.00 | -0.10% | 244,986 |
| Feb 9, 2026 | 8,328.00 | 8,500.00 | 8,307.00 | 8,368.00 | 8,368.00 | 0.17% | 331,690 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,254.00 | 8,354.00 | 8,354.00 | 0.72% | 289,860 |
| Feb 5, 2026 | 8,340.00 | 8,340.00 | 8,154.00 | 8,294.00 | 8,294.00 | 0.36% | 291,965 |
| Feb 4, 2026 | 8,414.00 | 8,415.00 | 8,234.00 | 8,264.00 | 8,264.00 | -1.61% | 883,041 |
| Feb 3, 2026 | 8,000.00 | 8,399.00 | 8,000.00 | 8,399.00 | 8,399.00 | 2.26% | 403,394 |
| Feb 2, 2026 | 8,010.00 | 8,430.00 | 8,010.00 | 8,213.00 | 8,213.00 | 1.00% | 623,953 |
| Jan 30, 2026 | 8,100.00 | 8,246.00 | 8,100.00 | 8,132.00 | 8,132.00 | -0.71% | 327,519 |
| Jan 29, 2026 | 8,147.00 | 8,257.00 | 8,147.00 | 8,190.00 | 8,190.00 | 0.44% | 339,072 |
| Jan 28, 2026 | 8,179.00 | 8,244.00 | 8,129.00 | 8,154.00 | 8,154.00 | -0.09% | 191,034 |
| Jan 27, 2026 | 8,499.00 | 8,499.00 | 8,113.00 | 8,161.00 | 8,161.00 | -0.67% | 383,768 |
| Jan 26, 2026 | 8,488.00 | 8,488.00 | 8,111.00 | 8,216.00 | 8,216.00 | 0.79% | 234,766 |
| Jan 23, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,152.00 | 8,152.00 | -0.59% | 327,552 |
| Jan 22, 2026 | 8,199.00 | 8,287.00 | 8,160.00 | 8,200.00 | 8,200.00 | 1.11% | 292,141 |
| Jan 21, 2026 | 8,181.00 | 8,181.00 | 8,035.00 | 8,110.00 | 8,110.00 | 0.50% | 437,908 |
| Jan 20, 2026 | 8,189.00 | 8,189.00 | 7,992.00 | 8,070.00 | 8,070.00 | 0.27% | 276,040 |
| Jan 19, 2026 | 8,016.00 | 8,065.00 | 7,984.00 | 8,048.00 | 8,048.00 | 0.30% | 188,977 |
| Jan 16, 2026 | 8,030.00 | 8,200.00 | 7,891.00 | 8,024.00 | 8,024.00 | 0.56% | 196,189 |
| Jan 15, 2026 | 8,099.00 | 8,160.00 | 7,979.00 | 7,979.00 | 7,979.00 | -0.40% | 193,370 |
| Jan 14, 2026 | 7,941.00 | 8,259.00 | 7,941.00 | 8,011.00 | 8,011.00 | -1.93% | 427,143 |
| Jan 13, 2026 | 7,965.00 | 8,270.00 | 7,940.00 | 8,169.00 | 8,169.00 | 1.90% | 608,652 |
| Jan 12, 2026 | 8,145.00 | 8,145.00 | 7,965.00 | 8,017.00 | 8,017.00 | -1.02% | 164,107 |
| Jan 9, 2026 | 8,118.00 | 8,146.00 | 8,049.00 | 8,100.00 | 8,100.00 | 0.12% | 176,863 |
| Jan 8, 2026 | 7,871.00 | 8,392.00 | 7,871.00 | 8,090.00 | 8,090.00 | -0.07% | 145,475 |
| Jan 7, 2026 | 7,997.00 | 8,120.00 | 7,973.00 | 8,096.00 | 8,096.00 | 0.99% | 5,176,007 |
| Jan 6, 2026 | 8,262.00 | 8,278.00 | 7,700.00 | 8,017.00 | 8,017.00 | 1.35% | 633,625 |
| Jan 5, 2026 | 7,874.00 | 7,930.00 | 7,794.00 | 7,910.00 | 7,910.00 | 0.83% | 362,154 |
| Jan 2, 2026 | 7,990.00 | 8,189.00 | 7,721.00 | 7,845.00 | 7,845.00 | -1.94% | 183,233 |
| Dec 31, 2025 | 7,882.00 | 8,000.00 | 7,821.00 | 8,000.00 | 8,000.00 | 1.61% | 449,976 |