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
2023-11-283,984.004,005.003,919.003,987.003,987.00544,250
2023-11-274,006.004,027.003,973.003,990.003,990.00244,066
2023-11-244,089.004,100.003,959.004,008.004,008.00351,985
2023-11-233,994.004,029.003,980.004,000.004,000.00768,428
2023-11-224,000.004,052.003,963.003,984.003,984.00412,525
2023-11-214,010.004,087.003,969.003,980.003,980.00551,449
2023-11-203,935.004,181.003,935.004,049.004,049.00701,847
2023-11-174,014.004,022.003,947.003,953.003,953.00301,517
2023-11-164,061.004,229.004,023.004,023.004,023.00438,042
2023-11-154,129.004,314.004,129.004,165.004,165.00731,899
2023-11-144,014.004,149.003,997.004,094.004,094.001,591,213
2023-11-134,040.004,048.003,936.003,972.003,972.00740,113
2023-11-103,956.004,065.003,956.004,016.004,016.001,090,750
2023-11-093,902.004,027.003,902.003,958.003,958.00730,499
2023-11-083,955.004,026.003,937.003,951.003,951.00709,227
2023-11-073,895.003,997.003,888.003,933.003,933.00669,724
2023-11-063,978.004,043.003,932.003,965.003,965.00861,898
2023-11-033,910.003,999.003,878.003,939.003,939.00640,791
2023-11-023,827.003,921.003,805.003,886.003,886.00805,659
2023-11-013,687.003,806.003,687.003,800.003,800.001,122,249
2023-10-313,719.003,790.003,625.003,715.003,715.00544,940
2023-10-303,654.003,675.003,627.003,635.003,635.00271,412
2023-10-273,696.003,701.003,640.003,640.003,640.00573,447
2023-10-263,689.003,718.003,648.003,692.003,692.001,155,154
2023-10-253,750.003,775.003,689.003,689.003,689.00390,881
2023-10-243,791.003,804.003,744.003,750.003,750.00334,091
2023-10-233,751.003,778.003,704.003,756.003,756.00504,276
2023-10-203,810.003,810.003,739.003,749.003,749.00787,114
2023-10-193,703.003,828.003,703.003,808.003,808.00974,790
2023-10-183,814.003,844.003,752.003,760.003,760.002,243,250
2023-10-173,842.003,848.003,774.003,800.003,800.00570,430
2023-10-163,820.003,890.003,816.003,842.003,842.00638,352
2023-10-133,888.003,905.003,842.003,858.003,858.00345,666
2023-10-123,946.003,957.003,881.003,905.003,905.00376,462
2023-10-113,891.003,989.003,875.003,946.003,946.002,276,399
2023-10-103,910.003,960.003,903.003,906.003,906.00507,552
2023-10-093,816.003,917.003,816.003,871.003,871.00825,080
2023-10-063,755.003,895.003,743.003,866.003,866.00979,641
2023-10-053,750.003,843.003,733.003,737.003,737.00527,400
2023-10-043,831.003,846.003,779.503,798.003,798.001,284,652
2023-10-033,841.003,922.003,769.003,815.003,815.002,499,251
2023-10-023,924.003,924.003,830.003,862.003,862.002,237,032
2023-09-293,879.003,954.003,700.003,911.003,911.00708,038
2023-09-283,925.003,948.003,863.003,901.003,901.00361,850
2023-09-273,924.003,950.003,891.003,912.003,912.00720,565
2023-09-263,917.003,962.003,872.003,883.003,883.00633,316
2023-09-224,033.004,034.003,950.003,985.003,985.00561,651
2023-09-214,060.004,063.004,001.004,019.004,019.00620,113
2023-09-203,957.004,066.003,957.004,065.004,065.00441,543
2023-09-194,000.004,015.003,950.003,955.003,955.00638,020
2023-09-184,060.004,084.004,013.004,021.004,021.001,137,782
2023-09-154,046.004,118.004,003.004,003.004,003.003,217,118
2023-09-144,008.004,056.003,987.004,039.004,039.001,586,449
2023-09-133,975.004,052.003,949.004,034.004,034.00817,234
2023-09-123,920.003,975.003,916.003,975.003,975.00688,226
2023-09-113,939.003,983.003,920.003,940.003,940.00925,963
2023-09-083,912.003,979.003,912.003,962.003,962.00760,784
2023-09-073,899.004,006.003,899.003,950.003,950.001,685,950
2023-09-063,890.003,960.003,768.003,951.003,951.00955,338
2023-09-054,072.004,110.004,002.004,067.004,067.001,156,240
← NewerPage 13 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.