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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6,431	6,382	6,382	6,480	6,302	258,617
September 25, 2025	6,600	6,467	6,468	6,600	6,415	725,747
September 23, 2025	6,549	6,522	6,522	6,597	6,500	472,206
September 22, 2025	6,699	6,533	6,533	6,699	6,505	264,773
September 19, 2025	6,542	6,617	6,617	6,617	6,452	662,021
September 18, 2025	6,651	6,573	6,573	6,651	6,541	144,354
September 17, 2025	6,624	6,650	6,650	6,703	6,578	541,300
September 16, 2025	6,788	6,645	6,645	6,788	6,580	394,474
September 15, 2025	6,781	6,683	6,683	6,782	6,669	490,813
September 12, 2025	6,660	6,709	6,710	6,710	6,568	424,983
September 11, 2025	6,533	6,577	6,575	6,581	6,485	244,092
September 10, 2025	6,520	6,528	6,528	6,558	6,470	151,852
September 09, 2025	6,481	6,518	6,518	6,530	6,455	333,951
September 08, 2025	6,400	6,468	6,468	6,471	6,399	491,224
September 05, 2025	6,321	6,397	6,395	6,476	6,321	424,993
September 04, 2025	6,020	6,422	6,422	6,470	6,020	846,109
September 03, 2025	6,595	6,385	6,384	6,595	6,345	794,581
September 02, 2025	6,800	6,673	6,427.28	6,800	6,621	962,179
September 01, 2025	6,685	6,698	6,451.36	6,791	6,661	377,953
August 29, 2025	6,734	6,701	6,454.25	6,739	6,694	202,842
August 28, 2025	6,724	6,703	6,456.18	6,745	6,689	522,347
August 27, 2025	6,628	6,678	6,432.1	6,681	6,616	242,679
August 26, 2025	6,590	6,649	6,404.16	6,662	6,570	726,062
August 25, 2025	6,646	6,649	6,404.16	6,693	6,642	900,474
August 22, 2025	6,681	6,642	6,641	6,681	6,572	181,166
August 21, 2025	6,681	6,629	6,629	6,746	6,629	323,983
August 20, 2025	6,591	6,694	6,694	6,702	6,586	293,530
August 19, 2025	6,531	6,598	6,598	6,608	6,467	360,368
August 18, 2025	6,488	6,536	6,536	6,557	6,481	316,039
August 15, 2025	6,400	6,488	6,487	6,589	6,400	415,912
August 14, 2025	6,701	6,536	6,536	6,817	6,444	446,282
August 13, 2025	6,515	6,502	6,500	6,575	6,459	553,890
August 12, 2025	6,680	6,500	6,500	6,680	6,408	295,608
August 11, 2025	6,412	6,457	6,457	6,459	6,406	145,242
August 08, 2025	6,397	6,424	6,424	6,431	6,369	205,935
August 07, 2025	6,440	6,402	6,402	6,519	6,365	248,938
August 06, 2025	6,500	6,435	6,435	6,574	6,415	433,058
August 05, 2025	6,520	6,495	6,495	6,539	6,425	349,801
August 04, 2025	6,438	6,442	6,442	6,479	6,365	155,048
August 01, 2025	6,555	6,432	6,432	6,555	6,398	653,901
July 31, 2025	6,525	6,555	6,556	6,583	6,511	957,696
July 30, 2025	6,424	6,546	6,546	6,567	6,414	208,950
July 29, 2025	6,399	6,425	6,425	6,431	6,358	188,874
July 28, 2025	6,414	6,394	6,394	6,425	6,337	151,494
July 25, 2025	6,587	6,391	6,391	6,588	6,374	430,522
July 24, 2025	6,495	6,495	6,495	6,495	6,417	376,503
July 23, 2025	6,352	6,429	6,429	6,429	6,352	475,575
July 22, 2025	6,266	6,342	6,342	6,343	6,247	379,065
July 21, 2025	6,190	6,263	6,263	6,292	6,188	859,404
July 18, 2025	6,328	6,223	6,226	6,328	6,195	417,489
July 17, 2025	6,309	6,299	6,296	6,355	6,285	828,875
July 16, 2025	6,299	6,294	6,294	6,410	6,248	2.45M
July 15, 2025	6,530	6,301	6,301	6,539	6,298	1.19M
July 14, 2025	6,141	6,400	6,400	6,400	6,141	166,485
July 11, 2025	6,550	6,296	6,296	6,550	6,239	543,160
July 10, 2025	6,277	6,349	6,348	6,450	6,259	420,972
July 09, 2025	6,316	6,291	6,291	6,439	6,261	319,023
July 08, 2025	6,070	6,318	6,318	6,371	6,070	343,684
July 07, 2025	6,240	6,339	6,339	6,392	6,240	299,990
July 04, 2025	6,220	6,294	6,294	6,329	6,133	551,903

Resilient REIT Limited (RES.JO) JNB