Resilient REIT Limited - RES.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,748	8,706	8,706	8,790	8,706	160,828
February 19, 2026	8,950	8,755	8,755	8,950	8,707	440,522
February 18, 2026	8,590	8,718	8,718	8,780	8,590	95,350
February 17, 2026	8,612	8,685	8,685	8,781	8,552	537,547
February 16, 2026	8,577	8,573	8,573	8,714	8,556	281,358
February 13, 2026	8,576	8,526	8,526	8,634	8,526	264,236
February 12, 2026	8,621	8,606	8,606	8,699	8,506	497,283
February 11, 2026	8,397	8,535	8,535	8,586	8,298	544,869
February 10, 2026	8,368	8,360	8,360	8,438	8,324	244,986
February 09, 2026	8,328	8,368	8,368	8,500	8,307	331,690
February 06, 2026	8,380	8,354	8,354	8,380	8,254	289,860
February 05, 2026	8,340	8,294	8,294	8,340	8,154	291,965
February 04, 2026	8,414	8,264	8,264	8,415	8,234	883,041
February 03, 2026	8,000	8,399	8,399	8,399	8,000	403,394
February 02, 2026	8,010	8,213	8,213	8,430	8,010	623,953
January 30, 2026	8,100	8,132	8,132	8,246	8,100	327,519
January 29, 2026	8,147	8,190	8,190	8,257	8,147	339,072
January 28, 2026	8,179	8,154	8,154	8,244	8,129	191,034
January 27, 2026	8,499	8,161	8,161	8,499	8,113	383,768
January 26, 2026	8,488	8,216	8,216	8,488	8,111	234,766
January 23, 2026	8,100	8,152	8,152	8,300	8,100	327,552
January 22, 2026	8,199	8,200	8,200	8,287	8,160	292,141
January 21, 2026	8,181	8,110	8,110	8,181	8,035	437,908
January 20, 2026	8,189	8,070	8,070	8,189	7,992	276,040
January 19, 2026	8,016	8,048	8,048	8,065	7,984	188,977
January 16, 2026	8,030	8,024	8,023	8,200	7,891	196,189
January 15, 2026	8,099	8,052	8,052	8,160	8,017	129,665
January 14, 2026	7,941	8,009	8,009	8,259	7,941	427,143
January 13, 2026	7,965	8,170	8,170	8,270	7,940	608,652
January 12, 2026	8,145	8,018	8,018	8,145	7,965	164,107
January 09, 2026	8,118	8,100	8,099	8,146	8,049	176,863
January 08, 2026	7,871	8,091	8,091	8,392	7,871	145,475
January 07, 2026	7,997	8,095	8,095	8,120	7,973	5.18M
January 06, 2026	8,262	8,015	8,015	8,278	7,700	633,625
January 05, 2026	7,874	7,908	7,908	7,930	7,794	362,154
January 02, 2026	7,990	7,845	7,844	8,189	7,721	183,233
December 31, 2025	7,882	8,000	8,000	8,000	7,821	449,976
December 30, 2025	7,729	7,871	7,871	7,971	7,691	275,787
December 29, 2025	7,730	7,806	7,806	7,844	7,506	102,849
December 24, 2025	7,631	7,767	7,766	7,824	7,609	29,751
December 23, 2025	7,858	7,737	7,737	7,858	7,620	217,344
December 22, 2025	7,675	7,702	7,702	7,765	7,601	256,670
December 19, 2025	7,753	7,675	7,676	7,812	7,237	1.33M
December 18, 2025	7,762	7,750	7,750	7,859	7,628	518,949
December 17, 2025	6,856	7,692	7,692	7,728	6,856	244,757
December 15, 2025	7,606	7,617	7,617	7,651	7,587	199,925
December 12, 2025	7,477	7,587	7,587	7,604	7,433	399,960
December 11, 2025	7,321	7,455	7,455	7,490	7,321	1.72M
December 10, 2025	7,397	7,404	7,404	7,404	7,271	418,070
December 09, 2025	7,462	7,394	7,394	7,490	7,358	675,761
December 08, 2025	7,502	7,459	7,459	7,531	7,396	600,568
December 05, 2025	7,651	7,546	7,546	7,675	7,479	520,048
December 04, 2025	7,950	7,651	7,651	7,950	7,600	365,877
December 03, 2025	7,577	7,721	7,721	7,740	7,556	267,145
December 02, 2025	7,576	7,566	7,566	7,656	7,541	346,403
December 01, 2025	7,716	7,595	7,595	7,716	7,557	274,457
November 28, 2025	7,710	7,715	7,715	7,740	7,674	606,494
November 27, 2025	7,697	7,734	7,732	7,785	7,697	148,089
November 26, 2025	7,610	7,705	7,705	7,799	7,361	349,687
November 25, 2025	7,635	7,621	7,621	7,689	7,541	117,447

Resilient REIT Limited (RES.JO) JNB