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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7,239	7,243	7,242	7,286	7,193	152,772
November 06, 2025	7,224	7,243	7,243	7,281	7,174	946,620
November 05, 2025	7,178	7,188	7,188	7,200	7,130	356,505
November 04, 2025	7,349	7,174	7,174	7,349	7,081	1.01M
November 03, 2025	7,060	7,191	7,191	7,212	7,054	291,344
October 31, 2025	7,092	7,066	7,064	7,156	7,054	323,035
October 30, 2025	6,952	7,129	7,124	7,133	6,952	328,020
October 29, 2025	7,200	7,088	7,088	7,239	7,071	315,340
October 28, 2025	6,950	7,106	7,106	7,115	6,950	713,578
October 27, 2025	6,948	6,949	6,949	6,950	6,858	215,941
October 24, 2025	6,975	6,901	6,901	7,085	6,890	1.67M
October 23, 2025	7,011	6,999	6,999	7,012	6,900	267,581
October 22, 2025	6,882	6,931	6,931	6,948	6,839	566,373
October 21, 2025	6,931	6,811	6,811	6,931	6,772	591,559
October 20, 2025	6,800	6,849	6,849	6,862	6,768	181,655
October 17, 2025	6,749	6,794	6,796	6,817	6,689	512,404
October 16, 2025	6,500	6,754	6,754	6,780	6,500	504,323
October 15, 2025	6,709	6,674	6,674	6,825	6,599	2.43M
October 14, 2025	6,501	6,763	6,763	6,811	6,501	466,384
October 13, 2025	6,502	6,764	6,764	6,869	6,502	518,871
October 10, 2025	6,525	6,820	6,820	6,820	6,525	878,107
October 09, 2025	6,505	6,701	6,701	6,900	6,505	479,346
October 08, 2025	6,501	6,682	6,680	6,696	6,501	767,147
October 07, 2025	6,773	6,700	6,699	6,774	6,635	966,579
October 06, 2025	6,502	6,739	6,739	6,759	6,502	972,175
October 03, 2025	6,462	6,558	6,558	6,558	6,442	392,256
October 02, 2025	6,200	6,465	6,465	6,480	6,200	985,455
October 01, 2025	6,499	6,379	6,379	6,499	6,314	761,480
September 30, 2025	6,339	6,407	6,407	6,434	6,333	666,422
September 29, 2025	6,319	6,348	6,348	6,399	6,319	196,300
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

Resilient REIT Limited (RES.JO) JNB