Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,397.00
-23.00 (-0.36%)
Sep 5, 2025, 5:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,321.00 | 6,476.00 | 6,321.00 | 6,397.00 | 6,395.00 | -0.39% | 424,993 |
| Sep 4, 2025 | 6,020.00 | 6,470.00 | 6,020.00 | 6,422.00 | 6,422.00 | 0.60% | 846,109 |
| Sep 3, 2025 | 6,595.00 | 6,595.00 | 6,345.00 | 6,384.00 | 6,384.00 | -4.33% | 807,048 |
| Sep 2, 2025 | 6,800.00 | 6,800.00 | 6,621.00 | 6,673.00 | 6,427.28 | -0.37% | 962,179 |
| Sep 1, 2025 | 6,685.00 | 6,791.00 | 6,661.00 | 6,698.00 | 6,451.36 | -0.04% | 377,953 |
| Aug 29, 2025 | 6,734.00 | 6,739.00 | 6,694.00 | 6,701.00 | 6,454.25 | -0.03% | 202,842 |
| Aug 28, 2025 | 6,724.00 | 6,745.00 | 6,689.00 | 6,703.00 | 6,456.18 | 0.37% | 522,347 |
| Aug 27, 2025 | 6,628.00 | 6,681.00 | 6,616.00 | 6,678.00 | 6,432.10 | 0.44% | 242,679 |
| Aug 26, 2025 | 6,590.00 | 6,662.00 | 6,570.00 | 6,649.00 | 6,404.16 | - | 726,062 |
| Aug 25, 2025 | 6,646.00 | 6,693.00 | 6,642.00 | 6,649.00 | 6,404.16 | 0.12% | 900,474 |
| Aug 22, 2025 | 6,668.00 | 6,668.00 | 6,572.00 | 6,641.00 | 6,396.46 | 0.18% | 181,166 |
| Aug 21, 2025 | 6,681.00 | 6,746.00 | 6,629.00 | 6,629.00 | 6,384.90 | -0.97% | 323,983 |
| Aug 20, 2025 | 6,591.00 | 6,702.00 | 6,586.00 | 6,694.00 | 6,447.51 | 1.45% | 293,530 |
| Aug 19, 2025 | 6,531.00 | 6,608.00 | 6,467.00 | 6,598.00 | 6,355.04 | 0.95% | 360,368 |
| Aug 18, 2025 | 6,488.00 | 6,557.00 | 6,481.00 | 6,536.00 | 6,295.32 | 0.76% | 316,039 |
| Aug 15, 2025 | 6,400.00 | 6,589.00 | 6,400.00 | 6,487.00 | 6,248.13 | -0.75% | 418,912 |
| Aug 14, 2025 | 6,701.00 | 6,817.00 | 6,444.00 | 6,536.00 | 6,295.32 | 0.55% | 446,282 |
| Aug 13, 2025 | 6,515.00 | 6,575.00 | 6,459.00 | 6,500.00 | 6,260.65 | - | 553,890 |
| Aug 12, 2025 | 6,680.00 | 6,680.00 | 6,408.00 | 6,500.00 | 6,260.65 | 0.67% | 295,608 |
| Aug 11, 2025 | 6,412.00 | 6,459.00 | 6,406.00 | 6,457.00 | 6,219.23 | 0.51% | 145,242 |
| Aug 8, 2025 | 6,397.00 | 6,431.00 | 6,369.00 | 6,424.00 | 6,187.45 | 0.34% | 205,935 |
| Aug 7, 2025 | 6,440.00 | 6,519.00 | 6,365.00 | 6,402.00 | 6,166.26 | -0.51% | 248,938 |
| Aug 6, 2025 | 6,500.00 | 6,574.00 | 6,415.00 | 6,435.00 | 6,198.04 | -0.92% | 433,058 |
| Aug 5, 2025 | 6,520.00 | 6,539.00 | 6,425.00 | 6,495.00 | 6,255.83 | 0.82% | 349,801 |
| Aug 4, 2025 | 6,438.00 | 6,479.00 | 6,365.00 | 6,442.00 | 6,204.79 | 0.16% | 155,048 |
| Aug 1, 2025 | 6,555.00 | 6,555.00 | 6,398.00 | 6,432.00 | 6,195.15 | -1.89% | 653,901 |
| Jul 31, 2025 | 6,525.00 | 6,583.00 | 6,511.00 | 6,556.00 | 6,314.59 | 0.15% | 957,696 |
| Jul 30, 2025 | 6,424.00 | 6,567.00 | 6,414.00 | 6,546.00 | 6,304.96 | 1.88% | 208,950 |
| Jul 29, 2025 | 6,399.00 | 6,431.00 | 6,358.00 | 6,425.00 | 6,188.41 | 0.48% | 188,874 |
| Jul 28, 2025 | 6,414.00 | 6,425.00 | 6,337.00 | 6,394.00 | 6,158.55 | 0.05% | 151,494 |
| Jul 25, 2025 | 6,587.00 | 6,588.00 | 6,374.00 | 6,391.00 | 6,155.66 | -1.60% | 430,522 |
| Jul 24, 2025 | 6,495.00 | 6,495.00 | 6,417.00 | 6,495.00 | 6,255.83 | 1.03% | 376,503 |
| Jul 23, 2025 | 6,352.00 | 6,429.00 | 6,352.00 | 6,429.00 | 6,192.26 | 1.37% | 475,575 |
| Jul 22, 2025 | 6,266.00 | 6,343.00 | 6,247.00 | 6,342.00 | 6,108.47 | 1.26% | 379,065 |
| Jul 21, 2025 | 6,190.00 | 6,292.00 | 6,188.00 | 6,263.00 | 6,032.38 | 0.59% | 859,404 |
| Jul 18, 2025 | 6,328.00 | 6,328.00 | 6,195.00 | 6,226.00 | 5,996.74 | -1.11% | 417,489 |
| Jul 17, 2025 | 6,309.00 | 6,355.00 | 6,285.00 | 6,296.00 | 6,064.16 | 0.03% | 828,875 |
| Jul 16, 2025 | 6,299.00 | 6,410.00 | 6,248.00 | 6,294.00 | 6,062.24 | -0.11% | 2,446,234 |
| Jul 15, 2025 | 6,530.00 | 6,539.00 | 6,298.00 | 6,301.00 | 6,068.98 | -1.55% | 1,187,806 |
| Jul 14, 2025 | 6,141.00 | 6,400.00 | 6,141.00 | 6,400.00 | 6,164.33 | 1.65% | 166,485 |
| Jul 11, 2025 | 6,550.00 | 6,550.00 | 6,239.00 | 6,296.00 | 6,064.16 | -0.82% | 543,160 |
| Jul 10, 2025 | 6,277.00 | 6,450.00 | 6,259.00 | 6,348.00 | 6,114.25 | 0.91% | 420,972 |
| Jul 9, 2025 | 6,316.00 | 6,439.00 | 6,261.00 | 6,291.00 | 6,059.35 | -0.43% | 319,023 |
| Jul 8, 2025 | 6,070.00 | 6,371.00 | 6,070.00 | 6,318.00 | 6,085.35 | -0.33% | 343,684 |
| Jul 7, 2025 | 6,240.00 | 6,392.00 | 6,240.00 | 6,339.00 | 6,105.58 | 0.71% | 299,990 |
| Jul 4, 2025 | 6,220.00 | 6,329.00 | 6,133.00 | 6,294.00 | 6,062.24 | 2.09% | 551,903 |
| Jul 3, 2025 | 6,270.00 | 6,270.00 | 6,090.00 | 6,165.00 | 5,937.99 | 1.15% | 242,436 |
| Jul 2, 2025 | 6,154.00 | 6,244.00 | 6,075.00 | 6,095.00 | 5,870.56 | -1.74% | 327,053 |
| Jul 1, 2025 | 6,110.00 | 6,203.00 | 6,025.00 | 6,203.00 | 5,974.59 | 2.89% | 440,553 |
| Jun 30, 2025 | 6,032.00 | 6,078.00 | 5,957.00 | 6,029.00 | 5,806.99 | 0.37% | 2,169,194 |