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
2023-09-043,963.004,051.003,945.004,042.004,042.00494,818
2023-09-014,040.004,040.003,925.003,995.003,995.00901,783
2023-08-314,034.004,063.003,927.003,963.003,963.00833,249
2023-08-304,111.004,111.003,994.003,994.003,994.00514,419
2023-08-294,140.004,140.004,039.004,062.004,062.00383,470
2023-08-284,085.004,136.004,070.004,100.004,100.00734,343
2023-08-254,097.004,106.004,018.004,085.004,085.00996,871
2023-08-243,962.004,061.003,925.004,061.004,061.001,511,180
2023-08-233,900.003,961.003,887.003,910.003,910.00486,591
2023-08-224,089.004,089.003,881.003,911.003,911.00925,865
2023-08-214,022.004,048.003,926.003,999.003,999.00812,891
2023-08-184,096.004,096.003,967.003,980.003,980.001,143,663
2023-08-174,141.004,141.004,011.004,110.004,110.00571,646
2023-08-164,221.004,232.004,123.004,180.004,180.00753,645
2023-08-154,266.004,424.004,201.004,274.004,274.00544,361
2023-08-144,358.004,437.004,298.004,345.004,345.00700,267
2023-08-114,440.004,469.004,415.004,415.004,415.00517,068
2023-08-104,408.004,479.004,403.004,449.004,449.00534,366
2023-08-084,260.004,457.004,260.004,430.004,430.00566,609
2023-08-074,409.004,415.004,329.004,377.004,377.00635,300
2023-08-044,355.004,494.004,330.004,381.004,381.00450,596
2023-08-034,520.004,530.004,351.004,410.004,410.00650,027
2023-08-024,440.004,503.004,425.004,496.004,496.00773,051
2023-08-014,275.004,654.004,235.004,443.004,443.00860,469
2023-07-314,353.004,361.004,271.004,322.004,322.00790,221
2023-07-284,378.004,378.004,291.004,315.004,315.00824,736
2023-07-274,253.004,351.004,253.004,338.004,338.001,019,904
2023-07-264,191.004,317.004,168.004,307.004,307.001,305,607
2023-07-254,280.004,307.004,191.004,191.004,191.00420,306
2023-07-244,230.004,280.004,225.004,280.004,280.00763,755
2023-07-214,207.004,263.004,207.004,244.004,244.00294,691
2023-07-204,171.004,248.004,171.004,236.004,236.00490,695
2023-07-194,197.004,206.004,148.004,206.004,206.00294,604
2023-07-184,196.004,208.004,148.004,165.004,165.00213,667
2023-07-174,110.004,239.004,110.004,193.004,193.00544,399
2023-07-144,110.004,181.004,059.004,151.004,151.00490,103
2023-07-134,033.004,172.004,033.004,117.004,117.00461,211
2023-07-124,094.004,141.004,072.004,135.004,135.00577,904
2023-07-114,149.004,157.004,020.004,092.004,092.00353,189
2023-07-103,950.004,055.003,930.004,044.004,044.001,057,585
2023-07-074,108.004,118.004,028.004,078.004,078.00456,249
2023-07-064,120.004,206.004,070.004,098.004,098.00868,398
2023-07-054,205.004,206.004,169.004,196.004,196.00400,856
2023-07-044,200.004,214.004,182.004,200.004,200.00132,209
2023-07-034,244.004,316.004,191.004,200.004,200.00615,104
2023-06-304,253.004,253.004,202.004,231.004,231.00438,794
2023-06-294,071.004,242.004,071.004,205.004,205.00740,494
2023-06-284,140.004,185.004,096.004,172.004,172.00371,649
2023-06-274,059.004,142.004,059.004,101.004,101.00448,885
2023-06-264,070.004,172.004,017.004,160.004,160.001,652,318
2023-06-234,175.004,177.004,081.004,089.004,089.001,203,962
2023-06-224,166.004,411.004,124.004,198.004,198.00202,938
2023-06-214,300.004,430.004,195.004,220.004,220.00403,232
2023-06-204,332.004,332.004,251.004,299.004,299.00428,458
2023-06-194,347.004,347.004,224.004,347.004,347.001,187,369
2023-06-154,314.004,314.004,260.004,288.004,288.001,244,608
2023-06-144,242.004,300.004,200.004,295.004,295.00420,158
2023-06-134,424.004,428.004,228.004,242.004,242.00670,437
2023-06-124,287.004,323.004,259.004,319.004,319.001,480,395
2023-06-094,348.004,348.004,250.004,287.004,287.00861,524
← NewerPage 14 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.