Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,813.00
-36.00 (-0.53%)
Oct 21, 2025, 3:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6,800.00 | 6,862.00 | 6,768.00 | 6,849.00 | 6,849.00 | 0.78% | 181,655 |
| Oct 17, 2025 | 6,749.00 | 6,817.00 | 6,689.00 | 6,796.00 | 6,796.00 | 0.62% | 512,404 |
| Oct 16, 2025 | 6,500.00 | 6,780.00 | 6,500.00 | 6,754.00 | 6,754.00 | 1.20% | 504,323 |
| Oct 15, 2025 | 6,709.00 | 6,825.00 | 6,599.00 | 6,674.00 | 6,674.00 | -1.32% | 2,432,407 |
| Oct 14, 2025 | 6,501.00 | 6,811.00 | 6,501.00 | 6,763.00 | 6,763.00 | -0.01% | 466,384 |
| Oct 13, 2025 | 6,502.00 | 6,869.00 | 6,502.00 | 6,764.00 | 6,764.00 | -0.82% | 518,871 |
| Oct 10, 2025 | 6,525.00 | 6,820.00 | 6,525.00 | 6,820.00 | 6,820.00 | 1.78% | 878,107 |
| Oct 9, 2025 | 6,505.00 | 6,900.00 | 6,505.00 | 6,701.00 | 6,701.00 | 0.31% | 479,346 |
| Oct 8, 2025 | 6,501.00 | 6,696.00 | 6,501.00 | 6,680.00 | 6,680.00 | -0.28% | 767,147 |
| Oct 7, 2025 | 6,773.00 | 6,774.00 | 6,635.00 | 6,699.00 | 6,699.00 | -0.59% | 966,579 |
| Oct 6, 2025 | 6,502.00 | 6,759.00 | 6,502.00 | 6,739.00 | 6,739.00 | 2.76% | 972,175 |
| Oct 3, 2025 | 6,462.00 | 6,558.00 | 6,442.00 | 6,558.00 | 6,558.00 | 1.44% | 392,256 |
| Oct 2, 2025 | 6,200.00 | 6,480.00 | 6,200.00 | 6,465.00 | 6,465.00 | 1.35% | 985,455 |
| Oct 1, 2025 | 6,499.00 | 6,499.00 | 6,314.00 | 6,379.00 | 6,379.00 | -0.44% | 761,480 |
| Sep 30, 2025 | 6,339.00 | 6,434.00 | 6,333.00 | 6,407.00 | 6,407.00 | 0.93% | 666,422 |
| Sep 29, 2025 | 6,319.00 | 6,399.00 | 6,319.00 | 6,348.00 | 6,348.00 | -0.77% | 196,300 |
| Sep 26, 2025 | 6,431.00 | 6,480.00 | 6,302.00 | 6,397.00 | 6,397.00 | -1.10% | 373,873 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,415.00 | 6,468.00 | 6,468.00 | -0.83% | 725,747 |
| Sep 23, 2025 | 6,549.00 | 6,597.00 | 6,500.00 | 6,522.00 | 6,522.00 | -0.17% | 472,206 |
| Sep 22, 2025 | 6,699.00 | 6,699.00 | 6,505.00 | 6,533.00 | 6,533.00 | -1.27% | 264,773 |
| Sep 19, 2025 | 6,542.00 | 6,617.00 | 6,452.00 | 6,617.00 | 6,617.00 | 0.68% | 662,021 |
| Sep 18, 2025 | 6,651.00 | 6,651.00 | 6,541.00 | 6,572.00 | 6,572.00 | -1.19% | 144,354 |
| Sep 17, 2025 | 6,624.00 | 6,703.00 | 6,578.00 | 6,651.00 | 6,651.00 | 0.12% | 541,300 |
| Sep 16, 2025 | 6,788.00 | 6,788.00 | 6,580.00 | 6,643.00 | 6,643.00 | -0.58% | 394,474 |
| Sep 15, 2025 | 6,781.00 | 6,782.00 | 6,669.00 | 6,682.00 | 6,682.00 | -0.42% | 490,813 |
| Sep 12, 2025 | 6,660.00 | 6,710.00 | 6,568.00 | 6,710.00 | 6,710.00 | 2.05% | 424,983 |
| Sep 11, 2025 | 6,533.00 | 6,581.00 | 6,485.00 | 6,575.00 | 6,575.00 | 0.72% | 244,092 |
| Sep 10, 2025 | 6,520.00 | 6,558.00 | 6,470.00 | 6,528.00 | 6,528.00 | 0.15% | 151,852 |
| Sep 9, 2025 | 6,481.00 | 6,530.00 | 6,455.00 | 6,518.00 | 6,518.00 | 0.77% | 333,951 |
| Sep 8, 2025 | 6,400.00 | 6,471.00 | 6,399.00 | 6,468.00 | 6,468.00 | 1.14% | 491,224 |
| Sep 5, 2025 | 6,321.00 | 6,476.00 | 6,321.00 | 6,395.00 | 6,395.00 | -0.42% | 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 |