Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,791.00
-59.00 (-0.75%)
Nov 6, 2026, 5:06 PM SAST
Resilient REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,824.00 | 7,859.00 | 7,755.00 | 7,791.00 | 7,791.00 | -0.75% | 451,065 |
| Nov 5, 2026 | 8,499.00 | 8,499.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1.04% | 1,451,005 |
| Nov 3, 2026 | 8,200.00 | 8,200.00 | 7,769.00 | 7,769.00 | 7,769.00 | -1.65% | 1,056,514 |
| Nov 2, 2026 | 7,893.00 | 7,925.00 | 7,864.00 | 7,899.00 | 7,899.00 | 0.01% | 672,787 |
| Oct 30, 2026 | 7,849.00 | 7,930.00 | 7,847.00 | 7,898.00 | 7,898.00 | -0.15% | 379,276 |
| Oct 29, 2026 | 7,968.00 | 7,968.00 | 7,861.00 | 7,910.00 | 7,910.00 | -0.38% | 317,214 |
| Oct 28, 2026 | 7,958.00 | 7,958.00 | 7,914.00 | 7,940.00 | 7,940.00 | 0.10% | 280,467 |
| Oct 27, 2026 | 7,987.00 | 7,987.00 | 7,918.00 | 7,932.00 | 7,932.00 | -0.48% | 802,282 |
| Oct 26, 2026 | 7,950.00 | 7,971.00 | 7,918.00 | 7,970.00 | 7,970.00 | 0.58% | 706,691 |
| Oct 23, 2026 | 8,000.00 | 8,000.00 | 7,879.00 | 7,924.00 | 7,924.00 | 0.30% | 1,373,402 |
| Oct 22, 2026 | 8,139.00 | 8,139.00 | 7,887.00 | 7,900.00 | 7,900.00 | -1.06% | 416,432 |
| Oct 21, 2026 | 7,975.00 | 8,050.00 | 7,939.00 | 7,985.00 | 7,985.00 | 0.44% | 1,598,761 |
| Oct 20, 2026 | 7,826.00 | 7,950.00 | 7,826.00 | 7,950.00 | 7,950.00 | 1.40% | 1,336,985 |
| Oct 19, 2026 | 7,796.00 | 7,847.00 | 7,796.00 | 7,840.00 | 7,840.00 | 0.13% | 1,539,394 |
| Oct 16, 2026 | 7,840.00 | 7,854.00 | 7,796.00 | 7,830.00 | 7,830.00 | - | 404,871 |
| Oct 15, 2026 | 7,852.00 | 7,918.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.13% | 711,157 |
| Oct 14, 2026 | 7,841.00 | 7,901.00 | 7,812.00 | 7,820.00 | 7,820.00 | -0.13% | 1,073,867 |
| Oct 13, 2026 | 7,879.00 | 7,879.00 | 7,787.00 | 7,830.00 | 7,830.00 | 0.63% | 566,737 |
| Oct 12, 2026 | 7,940.00 | 7,940.00 | 7,781.00 | 7,781.00 | 7,781.00 | -0.45% | 797,096 |
| Oct 9, 2026 | 7,772.00 | 7,816.00 | 7,754.00 | 7,816.00 | 7,816.00 | 0.71% | 211,815 |
| Oct 8, 2026 | 7,581.00 | 7,799.00 | 7,581.00 | 7,761.00 | 7,761.00 | 0.53% | 197,931 |
| Oct 7, 2026 | 7,600.00 | 7,761.00 | 7,597.00 | 7,720.00 | 7,720.00 | - | 506,601 |
| Oct 6, 2026 | 7,724.00 | 7,755.00 | 7,579.00 | 7,720.00 | 7,720.00 | 0.70% | 304,546 |
| Oct 5, 2026 | 7,663.00 | 7,677.00 | 7,523.00 | 7,666.00 | 7,666.00 | 0.47% | 304,235 |
| Oct 2, 2026 | 7,457.00 | 7,632.00 | 7,457.00 | 7,630.00 | 7,630.00 | 0.63% | 171,737 |
| Oct 1, 2026 | 7,724.00 | 7,724.00 | 7,562.00 | 7,582.00 | 7,582.00 | -1.90% | 634,963 |
| Sep 30, 2026 | 7,713.00 | 7,743.00 | 7,641.00 | 7,729.00 | 7,729.00 | -0.18% | 725,876 |
| Sep 29, 2026 | 7,675.00 | 7,743.00 | 7,629.00 | 7,743.00 | 7,743.00 | 0.58% | 714,108 |
| Sep 28, 2026 | 7,695.00 | 7,786.00 | 7,645.00 | 7,698.00 | 7,698.00 | -0.12% | 741,404 |
| Sep 25, 2026 | 7,800.00 | 7,800.00 | 7,666.00 | 7,707.00 | 7,707.00 | -0.72% | 158,620 |
| Sep 23, 2026 | 7,796.00 | 7,796.00 | 7,683.00 | 7,763.00 | 7,763.00 | -0.75% | 371,002 |
| Sep 22, 2026 | 7,651.00 | 7,872.00 | 7,651.00 | 7,822.00 | 7,822.00 | 0.28% | 599,312 |
| Sep 21, 2026 | 7,851.00 | 7,851.00 | 7,686.00 | 7,800.00 | 7,800.00 | 0.42% | 238,812 |
| Sep 18, 2026 | 7,819.00 | 7,819.00 | 7,663.00 | 7,767.00 | 7,767.00 | 0.80% | 1,264,960 |
| Sep 17, 2026 | 7,669.00 | 7,851.00 | 7,649.00 | 7,705.00 | 7,705.00 | 0.61% | 594,723 |
| Sep 16, 2026 | 7,600.00 | 7,658.00 | 7,552.00 | 7,658.00 | 7,658.00 | 0.94% | 253,910 |
| Sep 15, 2026 | 7,519.00 | 7,587.00 | 7,427.00 | 7,587.00 | 7,587.00 | 0.53% | 780,501 |
| Sep 14, 2026 | 7,655.00 | 7,655.00 | 7,488.00 | 7,547.00 | 7,547.00 | -0.12% | 715,387 |
| Sep 11, 2026 | 7,604.00 | 7,651.00 | 7,517.00 | 7,556.00 | 7,556.00 | -0.85% | 249,056 |
| Sep 10, 2026 | 7,480.00 | 7,621.00 | 7,480.00 | 7,621.00 | 7,621.00 | 0.67% | 637,325 |
| Sep 9, 2026 | 7,560.00 | 7,610.00 | 7,540.00 | 7,570.00 | 7,570.00 | -0.25% | 592,666 |
| Sep 8, 2026 | 7,550.00 | 7,589.00 | 7,509.00 | 7,589.00 | 7,589.00 | -0.01% | 330,596 |
| Sep 7, 2026 | 7,637.00 | 7,655.00 | 7,570.00 | 7,590.00 | 7,590.00 | -0.78% | 427,287 |
| Sep 4, 2026 | 7,523.00 | 7,650.00 | 7,522.00 | 7,650.00 | 7,650.00 | 1.41% | 798,628 |
| Sep 3, 2026 | 7,499.00 | 7,564.00 | 7,428.00 | 7,544.00 | 7,544.00 | 1.17% | 310,265 |
| Sep 2, 2026 | 7,684.00 | 7,684.00 | 7,457.00 | 7,457.00 | 7,457.00 | -1.37% | 300,562 |
| Sep 1, 2026 | 7,832.00 | 7,853.00 | 7,757.00 | 7,837.00 | 7,560.79 | 0.67% | 207,299 |
| Aug 31, 2026 | 7,950.00 | 7,956.00 | 7,785.00 | 7,785.00 | 7,510.62 | -2.17% | 798,642 |
| Aug 28, 2026 | 7,832.00 | 8,023.00 | 7,830.00 | 7,958.00 | 7,677.52 | 2.25% | 874,399 |
| Aug 27, 2026 | 7,754.00 | 7,815.00 | 7,710.00 | 7,783.00 | 7,508.69 | 0.82% | 397,903 |