Resilient REIT Limited (JSE:RES)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,547.00
-104.00 (-1.36%)
At close: Dec 5, 2025
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,651.00 | 7,675.00 | 7,479.00 | 7,547.00 | 7,547.00 | -1.36% | 520,048 |
| Dec 4, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,651.00 | 7,651.00 | -0.91% | 440,877 |
| Dec 3, 2025 | 7,577.00 | 7,740.00 | 7,556.00 | 7,721.00 | 7,721.00 | 2.05% | 267,145 |
| Dec 2, 2025 | 7,576.00 | 7,656.00 | 7,541.00 | 7,566.00 | 7,566.00 | -0.38% | 346,403 |
| Dec 1, 2025 | 7,716.00 | 7,716.00 | 7,557.00 | 7,595.00 | 7,595.00 | -1.56% | 274,457 |
| Nov 28, 2025 | 7,710.00 | 7,740.00 | 7,674.00 | 7,715.00 | 7,715.00 | -0.25% | 606,494 |
| Nov 27, 2025 | 7,697.00 | 7,785.00 | 7,697.00 | 7,734.00 | 7,734.00 | 0.40% | 148,089 |
| Nov 26, 2025 | 7,610.00 | 7,799.00 | 7,361.00 | 7,703.00 | 7,703.00 | 1.32% | 349,687 |
| Nov 25, 2025 | 7,635.00 | 7,689.00 | 7,541.00 | 7,603.00 | 7,603.00 | 0.24% | 212,291 |
| Nov 24, 2025 | 7,566.00 | 7,652.00 | 7,555.00 | 7,585.00 | 7,585.00 | 0.38% | 289,295 |
| Nov 21, 2025 | 7,550.00 | 7,652.00 | 7,522.00 | 7,556.00 | 7,556.00 | -0.81% | 175,751 |
| Nov 20, 2025 | 7,251.00 | 7,778.00 | 7,251.00 | 7,618.00 | 7,618.00 | 0.90% | 517,322 |
| Nov 19, 2025 | 7,260.00 | 7,550.00 | 7,259.00 | 7,550.00 | 7,550.00 | 1.38% | 260,557 |
| Nov 18, 2025 | 7,491.00 | 7,589.00 | 7,447.00 | 7,447.00 | 7,447.00 | -0.97% | 363,121 |
| Nov 17, 2025 | 7,456.00 | 7,580.00 | 7,428.00 | 7,520.00 | 7,520.00 | 0.87% | 201,031 |
| 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 |