Resilient REIT Limited RES
JSE · South Africa · Finance
ZAc 7,693.00-36.00 (-0.47%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 7,694.00 | -0.45% | ZAc 7,724.00 | ZAc 7,724.00 | ZAc 7,605.00 | 217.42K |
| 2026-09-30 | ZAc 7,729.00 | -0.18% | ZAc 7,713.00 | ZAc 7,743.00 | ZAc 7,641.00 | 725.88K |
| 2026-09-29 | ZAc 7,743.00 | +0.58% | ZAc 7,675.00 | ZAc 7,743.00 | ZAc 7,629.00 | 714.11K |
| 2026-09-28 | ZAc 7,698.00 | -0.12% | ZAc 7,695.00 | ZAc 7,786.00 | ZAc 7,645.00 | 741.40K |
| 2026-09-25 | ZAc 7,707.00 | -0.72% | ZAc 7,800.00 | ZAc 7,800.00 | ZAc 7,666.00 | 158.62K |
| 2026-09-23 | ZAc 7,763.00 | -0.75% | ZAc 7,796.00 | ZAc 7,796.00 | ZAc 7,683.00 | 374.26K |
| 2026-09-22 | ZAc 7,822.00 | +0.28% | ZAc 7,651.00 | ZAc 7,872.00 | ZAc 7,744.00 | 599.31K |
| 2026-09-21 | ZAc 7,800.00 | +0.42% | ZAc 7,851.00 | ZAc 7,826.00 | ZAc 7,686.00 | 238.81K |
| 2026-09-18 | ZAc 7,767.00 | +0.80% | ZAc 7,819.00 | ZAc 7,819.00 | ZAc 7,663.00 | 1.26M |
| 2026-09-17 | ZAc 7,705.00 | +0.61% | ZAc 7,669.00 | ZAc 7,851.00 | ZAc 7,649.00 | 594.72K |
| 2026-09-16 | ZAc 7,658.00 | +0.94% | ZAc 7,600.00 | ZAc 7,658.00 | ZAc 7,552.00 | 253.91K |
| 2026-09-15 | ZAc 7,587.00 | +0.53% | ZAc 7,519.00 | ZAc 7,587.00 | ZAc 7,427.00 | 780.50K |
| 2026-09-14 | ZAc 7,547.00 | -0.12% | ZAc 7,655.00 | ZAc 7,655.00 | ZAc 7,488.00 | 715.39K |
| 2026-09-11 | ZAc 7,556.00 | -0.85% | ZAc 7,604.00 | ZAc 7,651.00 | ZAc 7,517.00 | 249.06K |
| 2026-09-10 | ZAc 7,621.00 | +0.67% | ZAc 7,480.00 | ZAc 7,621.00 | ZAc 7,480.00 | 637.33K |
| 2026-09-09 | ZAc 7,570.00 | -0.25% | ZAc 7,560.00 | ZAc 7,610.00 | ZAc 7,540.00 | 592.67K |
| 2026-09-08 | ZAc 7,589.00 | -0.01% | ZAc 7,550.00 | ZAc 7,589.00 | ZAc 7,509.00 | 348.46K |
| 2026-09-07 | ZAc 7,590.00 | -0.78% | ZAc 7,637.00 | ZAc 7,655.00 | ZAc 7,570.00 | 427.29K |
| 2026-09-04 | ZAc 7,650.00 | +1.41% | ZAc 7,523.00 | ZAc 7,650.00 | ZAc 7,522.00 | 798.63K |
| 2026-09-03 | ZAc 7,544.00 | +1.17% | ZAc 7,499.00 | ZAc 7,564.00 | ZAc 7,428.00 | 310.27K |
| 2026-09-02 | ZAc 7,457.00 | -4.85% | ZAc 7,684.00 | ZAc 7,668.00 | ZAc 7,457.00 | 307.19K |
| 2026-09-01 | ZAc 7,837.00 | +0.67% | ZAc 7,832.00 | ZAc 7,853.00 | ZAc 7,757.00 | 301.09K |
| 2026-08-31 | ZAc 7,785.00 | -2.17% | ZAc 7,950.00 | ZAc 7,956.00 | ZAc 7,785.00 | 798.64K |
| 2026-08-28 | ZAc 7,958.00 | +2.25% | ZAc 7,832.00 | ZAc 8,023.00 | ZAc 7,830.00 | 874.40K |
| 2026-08-27 | ZAc 7,783.00 | +0.82% | ZAc 7,754.00 | ZAc 7,815.00 | ZAc 7,710.00 | 397.90K |
| 2026-08-26 | ZAc 7,720.00 | -0.28% | ZAc 7,800.00 | ZAc 7,800.00 | ZAc 7,720.00 | 192.95K |
| 2026-08-25 | ZAc 7,742.00 | +0.42% | ZAc 7,711.00 | ZAc 7,775.00 | ZAc 7,693.00 | 519.50K |
| 2026-08-24 | ZAc 7,710.00 | +0.16% | ZAc 7,698.00 | ZAc 7,740.00 | ZAc 7,680.00 | 1.03M |
| 2026-08-21 | ZAc 7,698.00 | -0.95% | ZAc 7,852.00 | ZAc 7,852.00 | ZAc 7,680.00 | 258.73K |
| 2026-08-20 | ZAc 7,772.00 | -0.99% | ZAc 7,800.00 | ZAc 7,845.00 | ZAc 7,716.00 | 538.11K |
| 2026-08-19 | ZAc 7,850.00 | +0.37% | ZAc 8,092.00 | ZAc 8,092.00 | ZAc 7,706.00 | 180.47K |
| 2026-08-18 | ZAc 7,821.00 | -0.51% | ZAc 7,857.00 | ZAc 7,941.00 | ZAc 7,804.00 | 929.61K |
| 2026-08-17 | ZAc 7,861.00 | -1.27% | ZAc 8,006.00 | ZAc 8,006.00 | ZAc 7,825.00 | 456.29K |
| 2026-08-14 | ZAc 7,962.00 | -2.55% | ZAc 8,197.00 | ZAc 8,207.00 | ZAc 7,937.00 | 322.22K |
| 2026-08-13 | ZAc 8,170.00 | -0.24% | ZAc 8,190.00 | ZAc 8,221.00 | ZAc 8,100.00 | 591.73K |
| 2026-08-12 | ZAc 8,190.00 | +0.24% | ZAc 8,208.00 | ZAc 8,229.00 | ZAc 8,140.00 | 486.27K |
| 2026-08-11 | ZAc 8,170.00 | -0.61% | ZAc 8,237.00 | ZAc 8,237.00 | ZAc 8,145.00 | 265.60K |
| 2026-08-07 | ZAc 8,220.00 | +0.21% | ZAc 8,184.00 | ZAc 8,245.00 | ZAc 8,155.00 | 85.13K |
| 2026-08-06 | ZAc 8,203.00 | -0.39% | ZAc 8,299.00 | ZAc 8,299.00 | ZAc 8,150.00 | 209.19K |
| 2026-08-05 | ZAc 8,235.00 | -0.19% | ZAc 8,170.00 | ZAc 8,323.00 | ZAc 8,170.00 | 210.33K |
| 2026-08-04 | ZAc 8,251.00 | -0.53% | ZAc 8,360.00 | ZAc 8,401.00 | ZAc 8,206.00 | 164.43K |
| 2026-08-03 | ZAc 8,295.00 | -0.05% | ZAc 8,382.00 | ZAc 8,382.00 | ZAc 8,200.00 | 362.13K |
| 2026-07-31 | ZAc 8,299.00 | +0.52% | ZAc 8,305.00 | ZAc 8,329.00 | ZAc 8,242.00 | 280.92K |
| 2026-07-30 | ZAc 8,256.00 | +1.04% | ZAc 8,434.00 | ZAc 8,434.00 | ZAc 8,113.00 | 337.91K |
| 2026-07-29 | ZAc 8,171.00 | -0.34% | ZAc 8,299.00 | ZAc 8,299.00 | ZAc 8,113.00 | 185.06K |
| 2026-07-28 | ZAc 8,199.00 | +2.68% | ZAc 8,010.00 | ZAc 8,199.00 | ZAc 7,978.00 | 670.30K |
| 2026-07-27 | ZAc 7,985.00 | -0.13% | ZAc 8,028.00 | ZAc 8,054.00 | ZAc 7,966.00 | 785.75K |
| 2026-07-24 | ZAc 7,995.00 | +0.59% | ZAc 7,960.00 | ZAc 8,011.00 | ZAc 7,924.00 | 321.70K |
| 2026-07-23 | ZAc 7,948.00 | -1.58% | ZAc 7,988.00 | ZAc 8,082.00 | ZAc 7,888.00 | 229.57K |
| 2026-07-22 | ZAc 8,076.00 | -0.91% | ZAc 8,120.00 | ZAc 8,160.00 | ZAc 8,008.00 | 316.62K |
| 2026-07-21 | ZAc 8,150.00 | -0.68% | ZAc 8,329.00 | ZAc 8,329.00 | ZAc 8,141.00 | 436.82K |
| 2026-07-20 | ZAc 8,206.00 | -0.56% | ZAc 8,313.00 | ZAc 8,277.00 | ZAc 8,159.00 | 224.77K |
| 2026-07-17 | ZAc 8,252.00 | +0.17% | ZAc 8,216.00 | ZAc 8,253.00 | ZAc 8,151.00 | 148.72K |
| 2026-07-16 | ZAc 8,238.00 | +0.21% | ZAc 8,221.00 | ZAc 8,262.00 | ZAc 8,152.00 | 185.69K |
| 2026-07-15 | ZAc 8,221.00 | -0.39% | ZAc 8,201.00 | ZAc 8,229.00 | ZAc 8,157.00 | 235.01K |
| 2026-07-14 | ZAc 8,253.00 | +0.04% | ZAc 8,188.00 | ZAc 8,253.00 | ZAc 8,077.00 | 235.39K |
| 2026-07-13 | ZAc 8,250.00 | +0.12% | ZAc 8,211.00 | ZAc 8,267.00 | ZAc 8,071.00 | 731.77K |
| 2026-07-10 | ZAc 8,240.00 | +1.93% | ZAc 8,180.00 | ZAc 8,240.00 | ZAc 8,092.00 | 398.73K |
| 2026-07-09 | ZAc 8,084.00 | +2.33% | ZAc 7,907.00 | ZAc 8,084.00 | ZAc 7,900.00 | 451.74K |
| 2026-07-08 | ZAc 7,900.00 | -2.11% | ZAc 8,149.00 | ZAc 8,149.00 | ZAc 7,866.00 | 281.96K |
| 2026-07-07 | ZAc 8,070.00 | -0.62% | ZAc 8,210.00 | ZAc 8,527.00 | ZAc 8,020.00 | 158.31K |
| 2026-07-06 | ZAc 8,120.00 | +0.04% | ZAc 8,141.00 | ZAc 8,161.00 | ZAc 8,110.00 | 383.96K |
| 2026-07-03 | ZAc 8,117.00 | 0.00% | ZAc 8,135.00 | ZAc 8,152.00 | ZAc 8,114.00 | 188.32K |
| 2026-07-02 | ZAc 8,117.00 | -0.12% | ZAc 7,823.00 | ZAc 8,146.00 | ZAc 8,072.00 | 1.15M |
| 2026-07-01 | ZAc 8,127.00 | -2.44% | ZAc 8,297.00 | ZAc 8,298.00 | ZAc 8,100.00 | 280.75K |
| 2026-06-30 | ZAc 8,330.00 | -0.94% | ZAc 8,363.00 | ZAc 8,519.00 | ZAc 8,241.00 | 587.70K |
| 2026-06-29 | ZAc 8,409.00 | -0.13% | ZAc 8,480.00 | ZAc 8,481.00 | ZAc 8,348.00 | 728.16K |
| 2026-06-26 | ZAc 8,420.00 | +0.66% | ZAc 8,332.00 | ZAc 8,449.00 | ZAc 8,311.00 | 478.78K |
| 2026-06-25 | ZAc 8,365.00 | +0.18% | ZAc 8,288.00 | ZAc 8,415.00 | ZAc 8,289.00 | 497.66K |
| 2026-06-24 | ZAc 8,350.00 | +0.42% | ZAc 8,339.00 | ZAc 8,384.00 | ZAc 8,293.00 | 230.74K |
| 2026-06-23 | ZAc 8,315.00 | -0.35% | ZAc 8,279.00 | ZAc 8,399.00 | ZAc 8,251.00 | 316.48K |
| 2026-06-22 | ZAc 8,344.00 | -0.31% | ZAc 8,365.00 | ZAc 8,426.00 | ZAc 8,323.00 | 534.29K |
| 2026-06-19 | ZAc 8,370.00 | +0.31% | ZAc 8,410.00 | ZAc 8,463.00 | ZAc 8,246.00 | 2.35M |
| 2026-06-18 | ZAc 8,344.00 | +0.86% | ZAc 8,238.00 | ZAc 8,400.00 | ZAc 8,247.00 | 776.59K |
| 2026-06-17 | ZAc 8,273.00 | -1.08% | ZAc 8,304.00 | ZAc 8,422.00 | ZAc 8,240.00 | 187.45K |
| 2026-06-15 | ZAc 8,363.00 | +1.95% | ZAc 8,264.00 | ZAc 8,405.00 | ZAc 8,264.00 | 205.90K |
| 2026-06-12 | ZAc 8,203.00 | +0.55% | ZAc 8,090.00 | ZAc 8,309.00 | ZAc 8,090.00 | 293.45K |
| 2026-06-11 | ZAc 8,158.00 | +0.05% | ZAc 8,147.00 | ZAc 8,240.00 | ZAc 8,071.00 | 393.36K |
| 2026-06-10 | ZAc 8,154.00 | +0.99% | ZAc 8,019.00 | ZAc 8,154.00 | ZAc 8,019.00 | 250.51K |
| 2026-06-09 | ZAc 8,074.00 | +1.11% | ZAc 8,079.00 | ZAc 8,106.00 | ZAc 7,979.00 | 523.31K |
| 2026-06-08 | ZAc 7,985.00 | +1.05% | ZAc 7,865.00 | ZAc 8,004.00 | ZAc 7,863.00 | 524.01K |
| 2026-06-05 | ZAc 7,902.00 | -0.79% | ZAc 7,888.00 | ZAc 7,985.00 | ZAc 7,846.00 | 484.72K |
| 2026-06-04 | ZAc 7,965.00 | -0.23% | ZAc 8,103.00 | ZAc 8,103.00 | ZAc 7,932.00 | 602.73K |
| 2026-06-03 | ZAc 7,983.00 | -0.67% | ZAc 7,881.00 | ZAc 8,059.00 | ZAc 7,880.00 | 401.21K |
| 2026-06-02 | ZAc 8,037.00 | -0.66% | ZAc 8,290.00 | ZAc 8,290.00 | ZAc 7,922.00 | 259.39K |
| 2026-06-01 | ZAc 8,090.00 | -1.38% | ZAc 8,207.00 | ZAc 8,208.00 | ZAc 8,077.00 | 309.54K |
| 2026-05-29 | ZAc 8,203.00 | -1.07% | ZAc 8,393.00 | ZAc 8,429.00 | ZAc 8,203.00 | 307.53K |
| 2026-05-28 | ZAc 8,292.00 | 0.00% | ZAc 8,260.00 | ZAc 8,296.00 | ZAc 8,208.00 | 185.13K |
| 2026-05-27 | ZAc 8,292.00 | -0.05% | ZAc 8,313.00 | ZAc 8,390.00 | ZAc 8,243.00 | 374.55K |
| 2026-05-26 | ZAc 8,296.00 | +0.56% | ZAc 8,205.00 | ZAc 8,353.00 | ZAc 8,181.00 | 534.32K |