Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,518.00
+63.00 (0.85%)
Nov 17, 2025, 5:07 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7,456.00 | 7,580.00 | 7,428.00 | 7,554.00 | - | 1.33% | 125,471 |
| Nov 14, 2025 | 7,540.00 | 7,611.00 | 7,337.00 | 7,455.00 | 7,455.00 | -0.25% | 385,630 |
| Nov 13, 2025 | 7,348.00 | 7,546.00 | 7,311.00 | 7,474.00 | 7,474.00 | 1.71% | 455,563 |
| Nov 12, 2025 | 7,319.00 | 7,362.00 | 7,218.00 | 7,348.00 | 7,348.00 | 1.51% | 291,967 |
| Nov 11, 2025 | 7,231.00 | 7,399.00 | 7,230.00 | 7,239.00 | 7,239.00 | -1.00% | 163,065 |
| Nov 10, 2025 | 7,350.00 | 7,350.00 | 7,181.00 | 7,312.00 | 7,312.00 | 0.95% | 221,148 |
| Nov 7, 2025 | 7,239.00 | 7,286.00 | 7,193.00 | 7,243.00 | 7,243.00 | 0.04% | 152,772 |
| Nov 6, 2025 | 7,224.00 | 7,281.00 | 7,174.00 | 7,240.00 | 7,240.00 | 0.70% | 946,620 |
| Nov 5, 2025 | 7,178.00 | 7,200.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.24% | 356,505 |
| Nov 4, 2025 | 7,349.00 | 7,349.00 | 7,081.00 | 7,173.00 | 7,173.00 | -0.28% | 1,013,103 |
| Nov 3, 2025 | 7,060.00 | 7,212.00 | 7,054.00 | 7,193.00 | 7,193.00 | 1.80% | 291,344 |
| Oct 31, 2025 | 7,092.00 | 7,156.00 | 7,054.00 | 7,066.00 | 7,066.00 | -0.80% | 329,795 |
| Oct 30, 2025 | 6,952.00 | 7,133.00 | 6,952.00 | 7,123.00 | 7,123.00 | 0.47% | 328,020 |
| Oct 29, 2025 | 7,200.00 | 7,239.00 | 7,071.00 | 7,090.00 | 7,090.00 | -0.25% | 315,340 |
| Oct 28, 2025 | 6,950.00 | 7,115.00 | 6,950.00 | 7,108.00 | 7,108.00 | 2.27% | 713,578 |
| Oct 27, 2025 | 6,948.00 | 6,950.00 | 6,858.00 | 6,950.00 | 6,950.00 | 0.72% | 215,941 |
| Oct 24, 2025 | 6,975.00 | 7,085.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.39% | 1,665,702 |
| Oct 23, 2025 | 7,011.00 | 7,012.00 | 6,900.00 | 6,997.00 | 6,997.00 | 0.98% | 267,581 |
| Oct 22, 2025 | 6,882.00 | 6,948.00 | 6,839.00 | 6,929.00 | 6,929.00 | 1.72% | 566,373 |
| Oct 21, 2025 | 6,931.00 | 6,931.00 | 6,772.00 | 6,812.00 | 6,812.00 | -0.55% | 591,559 |
| Oct 20, 2025 | 6,800.00 | 6,862.00 | 6,768.00 | 6,850.00 | 6,850.00 | 0.82% | 181,655 |
| Oct 17, 2025 | 6,749.00 | 6,817.00 | 6,689.00 | 6,794.00 | 6,794.00 | 0.58% | 512,404 |
| Oct 16, 2025 | 6,500.00 | 6,780.00 | 6,500.00 | 6,755.00 | 6,755.00 | 1.18% | 504,323 |
| Oct 15, 2025 | 6,709.00 | 6,825.00 | 6,599.00 | 6,676.00 | 6,676.00 | -1.30% | 2,432,407 |
| Oct 14, 2025 | 6,501.00 | 6,811.00 | 6,501.00 | 6,764.00 | 6,764.00 | 0.01% | 466,384 |
| Oct 13, 2025 | 6,502.00 | 6,869.00 | 6,502.00 | 6,763.00 | 6,763.00 | -0.84% | 518,871 |
| Oct 10, 2025 | 6,525.00 | 6,820.00 | 6,525.00 | 6,820.00 | 6,820.00 | 1.79% | 878,107 |
| Oct 9, 2025 | 6,505.00 | 6,900.00 | 6,505.00 | 6,700.00 | 6,700.00 | 0.27% | 479,346 |
| Oct 8, 2025 | 6,501.00 | 6,696.00 | 6,501.00 | 6,682.00 | 6,682.00 | -0.27% | 767,147 |
| Oct 7, 2025 | 6,773.00 | 6,774.00 | 6,635.00 | 6,700.00 | 6,700.00 | -0.56% | 966,579 |
| Oct 6, 2025 | 6,502.00 | 6,759.00 | 6,502.00 | 6,738.00 | 6,738.00 | 2.74% | 972,175 |
| Oct 3, 2025 | 6,462.00 | 6,558.00 | 6,442.00 | 6,558.00 | 6,558.00 | 1.45% | 392,256 |
| Oct 2, 2025 | 6,200.00 | 6,480.00 | 6,200.00 | 6,464.00 | 6,464.00 | 1.32% | 985,455 |
| Oct 1, 2025 | 6,499.00 | 6,499.00 | 6,314.00 | 6,380.00 | 6,380.00 | -0.41% | 761,480 |
| Sep 30, 2025 | 6,339.00 | 6,434.00 | 6,333.00 | 6,406.00 | 6,406.00 | 0.88% | 666,422 |
| Sep 29, 2025 | 6,319.00 | 6,399.00 | 6,319.00 | 6,350.00 | 6,350.00 | -0.75% | 196,300 |
| Sep 26, 2025 | 6,431.00 | 6,480.00 | 6,302.00 | 6,398.00 | 6,398.00 | -1.07% | 373,873 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,415.00 | 6,467.00 | 6,467.00 | -0.81% | 725,747 |
| Sep 23, 2025 | 6,549.00 | 6,597.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.23% | 472,206 |
| Sep 22, 2025 | 6,699.00 | 6,699.00 | 6,505.00 | 6,535.00 | 6,535.00 | -1.24% | 264,773 |
| Sep 19, 2025 | 6,542.00 | 6,617.00 | 6,452.00 | 6,617.00 | 6,617.00 | 0.67% | 662,021 |
| Sep 18, 2025 | 6,651.00 | 6,651.00 | 6,541.00 | 6,573.00 | 6,573.00 | -1.16% | 144,354 |
| Sep 17, 2025 | 6,624.00 | 6,703.00 | 6,578.00 | 6,650.00 | 6,650.00 | 0.08% | 541,300 |
| Sep 16, 2025 | 6,788.00 | 6,788.00 | 6,580.00 | 6,645.00 | 6,645.00 | -0.57% | 394,474 |
| Sep 15, 2025 | 6,781.00 | 6,782.00 | 6,669.00 | 6,683.00 | 6,683.00 | -0.39% | 490,813 |
| Sep 12, 2025 | 6,660.00 | 6,710.00 | 6,568.00 | 6,709.00 | 6,709.00 | 2.01% | 424,983 |
| Sep 11, 2025 | 6,533.00 | 6,581.00 | 6,485.00 | 6,577.00 | 6,577.00 | 0.74% | 244,092 |
| Sep 10, 2025 | 6,520.00 | 6,558.00 | 6,470.00 | 6,529.00 | 6,529.00 | 0.15% | 151,852 |
| Sep 9, 2025 | 6,481.00 | 6,530.00 | 6,455.00 | 6,519.00 | 6,519.00 | 0.76% | 333,951 |
| Sep 8, 2025 | 6,400.00 | 6,471.00 | 6,399.00 | 6,470.00 | 6,470.00 | 1.14% | 491,224 |