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
2023-06-084,191.004,339.004,191.004,306.004,306.001,992,227
2023-06-074,150.004,344.004,067.004,187.004,187.001,727,523
2023-06-064,125.004,165.004,110.004,150.004,150.00679,893
2023-06-054,269.004,269.004,125.004,125.004,125.00597,735
2023-06-024,046.004,186.004,045.004,130.004,130.001,021,320
2023-06-013,980.004,091.003,980.004,051.004,051.002,447,518
2023-05-314,011.004,047.003,996.004,000.004,000.002,689,282
2023-05-304,160.004,160.004,013.004,013.004,013.003,574,905
2023-05-294,084.004,352.004,042.004,044.004,044.001,051,136
2023-05-264,000.004,079.003,985.004,057.004,057.00631,585
2023-05-254,100.004,115.003,981.004,007.004,007.00923,869
2023-05-244,157.004,176.004,094.004,113.004,113.00327,112
2023-05-234,169.004,200.004,120.004,139.004,139.00751,220
2023-05-224,227.004,227.004,160.004,170.004,170.001,220,513
2023-05-194,241.004,241.004,101.004,205.004,205.002,735,018
2023-05-184,145.004,161.004,091.004,140.004,140.001,578,499
2023-05-174,236.004,236.004,111.004,116.004,116.00979,187
2023-05-164,263.004,263.004,201.004,205.004,205.00623,070
2023-05-154,270.004,270.004,211.004,211.004,211.00597,624
2023-05-124,335.004,335.004,251.004,270.004,270.001,441,189
2023-05-114,375.004,380.004,311.004,320.004,320.00606,462
2023-05-104,474.004,474.004,371.004,384.004,384.00440,368
2023-05-094,462.004,462.004,415.004,447.004,447.00240,266
2023-05-084,410.004,550.004,410.004,460.004,460.00434,537
2023-05-054,484.004,510.004,431.004,473.004,473.001,701,147
2023-05-044,489.004,509.004,456.004,485.004,485.00712,586
2023-05-034,500.004,547.004,484.004,508.004,508.00532,885
2023-05-024,538.004,658.004,512.004,550.004,550.00771,642
2023-04-284,554.004,645.004,516.504,542.004,542.00709,697
2023-04-264,586.004,615.004,451.004,550.004,550.00703,460
2023-04-254,518.004,549.004,450.004,465.004,465.00911,629
2023-04-244,550.004,610.004,506.004,540.004,540.00621,867
2023-04-214,619.004,619.004,520.004,520.004,520.00785,154
2023-04-204,557.004,615.004,557.004,602.004,602.00686,902
2023-04-194,700.004,733.004,535.004,598.004,598.001,081,068
2023-04-184,887.004,930.004,860.004,872.004,668.02547,389
2023-04-175,014.005,060.004,897.004,916.004,710.181,108,463
2023-04-144,999.005,000.004,955.004,968.004,760.001,640,425
2023-04-134,996.005,021.004,960.004,993.004,783.951,153,566
2023-04-125,044.005,044.004,930.004,996.004,786.831,216,148
2023-04-114,939.004,970.004,906.004,939.004,732.21351,469
2023-04-064,995.004,995.004,867.004,932.004,725.511,086,575
2023-04-054,877.004,911.004,848.004,911.004,705.39776,431
2023-04-044,788.004,929.004,745.004,876.004,671.851,106,085
2023-04-034,744.004,786.004,654.004,751.004,552.09512,611
2023-03-314,692.004,692.004,597.004,660.004,464.90568,274
2023-03-304,702.004,733.004,628.004,638.004,443.82329,933
2023-03-294,696.004,696.004,607.004,692.004,495.561,184,924
2023-03-284,615.004,690.004,615.004,641.004,446.691,020,351
2023-03-274,747.004,747.004,560.004,580.004,388.25934,008
2023-03-244,771.004,796.004,700.004,700.004,503.222,495,470
2023-03-234,849.004,849.004,790.004,807.004,605.74906,666
2023-03-224,801.005,019.004,770.004,831.004,628.741,062,913
2023-03-204,930.005,084.004,790.004,879.004,674.73502,389
2023-03-175,150.005,150.004,822.004,822.004,620.114,322,577
2023-03-164,921.005,020.004,906.004,927.004,720.721,047,523
2023-03-155,020.005,060.004,841.004,890.004,685.27522,547
2023-03-144,900.005,151.004,900.004,933.004,726.47422,628
2023-03-134,990.005,205.004,900.004,915.004,709.22719,417
2023-03-105,000.005,100.004,959.004,975.004,766.71921,529
← NewerPage 15 of 21 · 1,249 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.