Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RES.JSE stock page

Resilient Property Income Fund Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-264,693.004,766.004,690.004,766.004,766.00492,309
2024-02-234,701.004,749.004,699.004,725.004,725.00306,152
2024-02-224,691.004,710.004,625.004,710.004,710.001,046,056
2024-02-214,620.004,664.004,590.004,636.004,636.00626,381
2024-02-204,651.004,651.004,570.004,601.004,601.00967,772
2024-02-194,695.004,695.004,628.004,630.004,630.00592,757
2024-02-164,704.004,730.004,668.004,677.004,677.00842,744
2024-02-154,757.004,757.004,700.004,700.004,700.00355,575
2024-02-144,774.004,850.004,695.004,725.004,725.00241,916
2024-02-134,737.004,800.004,733.004,733.004,733.001,946,719
2024-02-124,694.004,707.004,596.004,700.004,700.00854,666
2024-02-094,686.004,686.004,623.004,652.004,652.00259,405
2024-02-084,695.004,765.004,618.004,667.004,667.001,637,610
2024-02-074,569.004,793.004,569.004,681.004,681.00273,160
2024-02-064,600.004,650.004,569.004,642.004,642.00430,484
2024-02-054,581.004,647.004,575.004,600.004,600.00455,929
2024-02-024,580.004,700.004,579.004,621.004,621.00443,403
2024-02-014,681.004,707.004,576.004,642.004,642.00220,171
2024-01-314,671.004,827.004,671.004,715.004,715.001,813,970
2024-01-304,688.004,725.004,661.004,724.004,724.00504,836
2024-01-294,525.004,753.004,450.004,724.004,724.002,015,794
2024-01-264,589.004,600.004,530.004,575.004,575.00573,474
2024-01-254,518.004,611.004,407.004,594.004,594.00295,923
2024-01-244,559.004,599.004,381.004,518.004,518.00564,641
2024-01-234,486.004,638.004,418.004,474.004,474.00653,708
2024-01-224,355.004,493.004,355.004,453.004,453.00341,323
2024-01-194,266.004,404.004,266.004,404.004,404.00437,028
2024-01-184,406.004,406.004,249.004,249.004,249.00781,685
2024-01-174,389.004,389.004,315.504,341.004,341.00308,403
2024-01-164,438.004,438.004,373.004,390.004,390.0078,227
2024-01-154,442.004,460.004,400.004,452.004,452.00177,778
2024-01-124,461.004,500.004,405.004,465.004,465.00244,659
2024-01-114,454.004,484.004,366.004,476.004,476.00251,712
2024-01-104,400.004,442.004,363.004,389.004,389.00364,177
2024-01-094,406.004,459.004,386.004,408.004,408.00251,121
2024-01-084,426.004,455.004,386.004,406.004,406.00250,972
2024-01-054,520.004,599.004,404.004,427.004,427.00356,703
2024-01-044,553.004,553.004,454.004,489.004,489.00172,533
2024-01-034,418.004,499.004,418.004,499.004,499.00289,524
2024-01-024,467.004,579.004,420.004,505.004,505.00487,335
2023-12-294,550.004,550.004,418.004,429.004,429.00124,323
2023-12-284,466.004,511.004,466.004,471.004,471.00103,469
2023-12-274,369.004,493.004,358.004,477.004,477.00417,858
2023-12-224,388.004,449.004,252.004,352.004,352.00556,890
2023-12-214,377.004,396.004,223.004,285.004,285.00784,988
2023-12-204,274.004,356.004,259.004,356.004,356.00350,421
2023-12-194,312.004,340.004,258.004,259.004,259.00330,196
2023-12-184,267.004,361.004,255.004,292.004,292.00517,385
2023-12-144,206.004,433.004,206.004,315.004,315.001,797,215
2023-12-134,225.004,297.004,225.004,283.004,283.00608,049
2023-12-124,252.004,294.004,236.004,253.004,253.00652,188
2023-12-114,200.004,293.004,200.004,253.004,253.00402,785
2023-12-084,221.004,320.004,221.004,294.004,294.00335,311
2023-12-074,326.004,327.004,248.004,300.004,300.00658,301
2023-12-064,235.004,316.004,231.004,316.004,316.00625,314
2023-12-054,192.004,262.004,192.004,252.004,252.00547,579
2023-12-044,096.004,231.004,096.004,184.004,184.00698,938
2023-12-014,089.004,144.003,998.004,100.004,100.00857,478
2023-11-304,104.004,109.004,001.004,001.004,001.001,028,699
2023-11-294,000.004,199.003,990.004,052.004,052.00356,608
← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-19203.9800 ZAC
2022-09-07234.0500 ZAC
2022-04-06211.2298 ZAC
2021-09-15210.7545 ZAC
2021-04-14188.9343 ZAC
2020-09-1693.6562 ZAC
2020-03-04249.7623 ZAC
2019-09-04249.2404 ZAC
2019-03-06245.7544 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.