Resilient REIT Limited (RES.JO) JNB
8,119.00
+0(+0.00%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
8,119.00
+0(+0.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8,149 | 8,119 | 8,119 | 8,149 | 7,950 | 139,294 |
| April 01, 2026 | 7,901 | 8,119 | 8,119 | 8,178 | 7,901 | 5.85M |
| March 31, 2026 | 7,990 | 7,919 | 7,919 | 8,092 | 7,811 | 597,634 |
| March 30, 2026 | 7,948 | 7,900 | 7,900 | 7,948 | 7,803 | 313,420 |
| March 27, 2026 | 8,010 | 7,945 | 7,945 | 8,025 | 7,850 | 941,375 |
| March 26, 2026 | 8,181 | 7,996 | 7,996 | 8,181 | 7,943 | 288,535 |
| March 25, 2026 | 8,008 | 8,115 | 8,115 | 8,168 | 8,008 | 483,422 |
| March 24, 2026 | 8,083 | 7,994 | 7,994 | 8,083 | 7,910 | 171,114 |
| March 23, 2026 | 8,351 | 8,048 | 8,048 | 8,351 | 7,658 | 321,164 |
| March 20, 2026 | 7,997 | 8,078 | 8,078 | 8,198 | 7,997 | 926,237 |
| March 19, 2026 | 7,962 | 7,950 | 7,950 | 7,995 | 7,791 | 194,729 |
| March 18, 2026 | 8,270 | 8,010 | 8,010 | 8,476 | 7,951 | 836,836 |
| March 17, 2026 | 7,951 | 8,045 | 8,045 | 8,115 | 7,951 | 542,340 |
| March 16, 2026 | 7,863 | 8,009 | 8,009 | 8,009 | 7,782 | 1.1M |
| March 13, 2026 | 7,860 | 7,850 | 7,850 | 7,867 | 7,725 | 875,999 |
| March 12, 2026 | 8,001 | 7,892 | 7,892 | 8,034 | 7,892 | 437,854 |
| March 11, 2026 | 8,214 | 8,104 | 8,104 | 8,248 | 7,977 | 589,345 |
| March 10, 2026 | 8,245 | 8,192 | 8,192 | 8,284 | 8,153 | 447,406 |
| March 09, 2026 | 8,216 | 8,068 | 8,068 | 8,216 | 7,992 | 602,518 |
| March 06, 2026 | 8,650 | 8,249 | 8,249 | 8,650 | 8,243 | 408,554 |
| March 05, 2026 | 8,477 | 8,517 | 8,517 | 8,629 | 8,477 | 316,161 |
| March 04, 2026 | 8,656 | 8,494 | 8,494 | 8,656 | 8,494 | 437,194 |
| March 03, 2026 | 8,819 | 8,559 | 8,559 | 8,839 | 8,559 | 481,853 |
| March 02, 2026 | 8,896 | 8,858 | 8,858 | 8,946 | 8,819 | 758,298 |
| February 27, 2026 | 8,800 | 8,908 | 8,908 | 8,920 | 8,713 | 706,783 |
| February 26, 2026 | 8,767 | 8,770 | 8,770 | 8,800 | 8,674 | 293,805 |
| February 25, 2026 | 8,793 | 8,679 | 8,679 | 8,793 | 8,673 | 204,528 |
| February 24, 2026 | 8,742 | 8,760 | 8,760 | 8,803 | 8,675 | 401,410 |
| February 23, 2026 | 8,704 | 8,756 | 8,756 | 8,785 | 8,698 | 371,888 |
| February 20, 2026 | 8,748 | 8,706 | 0 | 8,790 | 8,706 | 160,828 |
| February 19, 2026 | 8,950 | 8,755 | 0 | 8,950 | 8,707 | 440,522 |
| February 18, 2026 | 8,590 | 8,718 | 0 | 8,780 | 8,590 | 95,350 |
| February 17, 2026 | 8,612 | 8,685 | 0 | 8,781 | 8,552 | 537,547 |
| February 16, 2026 | 8,577 | 8,573 | 0 | 8,714 | 8,556 | 281,358 |
| February 13, 2026 | 8,576 | 8,526 | 0 | 8,634 | 8,526 | 264,236 |
| February 12, 2026 | 8,621 | 8,606 | 0 | 8,699 | 8,506 | 532,283 |
| February 11, 2026 | 8,397 | 8,535 | 0 | 8,586 | 8,298 | 544,869 |
| February 10, 2026 | 8,368 | 8,360 | 0 | 8,438 | 8,324 | 244,986 |
| February 09, 2026 | 8,328 | 8,368 | 0 | 8,500 | 8,307 | 331,690 |
| February 06, 2026 | 8,380 | 8,354 | 0 | 8,380 | 8,254 | 289,860 |
| February 05, 2026 | 8,340 | 8,294 | 0 | 8,340 | 8,154 | 291,965 |
| February 04, 2026 | 8,414 | 8,264 | 0 | 8,415 | 8,234 | 883,041 |
| February 03, 2026 | 8,000 | 8,399 | 0 | 8,399 | 8,000 | 403,394 |
| February 02, 2026 | 8,010 | 8,213 | 0 | 8,430 | 8,010 | 623,953 |
| January 30, 2026 | 8,100 | 8,132 | 0 | 8,246 | 8,100 | 327,519 |
| January 29, 2026 | 8,147 | 8,190 | 0 | 8,257 | 8,147 | 339,072 |
| January 28, 2026 | 8,179 | 8,154 | 0 | 8,244 | 8,129 | 191,034 |
| January 27, 2026 | 8,499 | 8,161 | 0 | 8,499 | 8,113 | 383,768 |
| January 26, 2026 | 8,488 | 8,216 | 0 | 8,488 | 8,111 | 234,766 |
| January 23, 2026 | 8,100 | 8,152 | 0 | 8,300 | 8,100 | 327,552 |
| January 22, 2026 | 8,199 | 8,200 | 0 | 8,287 | 8,160 | 292,141 |
| January 21, 2026 | 8,181 | 8,110 | 0 | 8,181 | 8,035 | 437,908 |
| January 20, 2026 | 8,189 | 8,070 | 0 | 8,189 | 7,992 | 276,040 |
| January 19, 2026 | 8,016 | 8,048 | 0 | 8,065 | 7,984 | 188,977 |
| January 16, 2026 | 8,030 | 8,024 | 0 | 8,200 | 7,891 | 196,189 |
| January 15, 2026 | 8,099 | 7,979 | 0 | 8,160 | 7,979 | 193,370 |
| January 14, 2026 | 7,941 | 8,011 | 0 | 8,259 | 7,941 | 427,143 |
| January 13, 2026 | 7,965 | 8,169 | 0 | 8,270 | 7,940 | 608,652 |
| January 12, 2026 | 8,145 | 8,017 | 0 | 8,145 | 7,965 | 164,107 |
| January 09, 2026 | 8,118 | 8,100 | 0 | 8,146 | 8,049 | 176,863 |