Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 701.00 | 712.00 | 680.00 | 680.00 | 680.00 | 329,755 |
| 2026-10-15 | 740.00 | 740.00 | 698.00 | 700.00 | 700.00 | 88,208 |
| 2026-10-14 | 693.00 | 758.00 | 693.00 | 758.00 | 758.00 | 45,161 |
| 2026-10-13 | 720.00 | 745.00 | 694.00 | 694.00 | 694.00 | 108,424 |
| 2026-10-12 | 692.00 | 695.00 | 686.00 | 686.00 | 686.00 | 17,349 |
| 2026-10-09 | 694.00 | 700.00 | 687.00 | 692.00 | 692.00 | 21,306 |
| 2026-10-08 | 700.00 | 700.00 | 686.00 | 687.00 | 687.00 | 117,202 |
| 2026-10-07 | 689.00 | 699.00 | 686.00 | 690.00 | 690.00 | 589,125 |
| 2026-10-06 | 696.00 | 700.00 | 686.00 | 690.00 | 690.00 | 390,239 |
| 2026-10-05 | 719.00 | 721.00 | 713.00 | 721.00 | 721.00 | 43,825 |
| 2026-10-02 | 725.00 | 725.00 | 715.00 | 719.00 | 719.00 | 1,642,132 |
| 2026-10-01 | 724.00 | 748.00 | 715.00 | 719.00 | 719.00 | 214,993 |
| 2026-09-30 | 722.00 | 725.00 | 705.00 | 725.00 | 725.00 | 95,827 |
| 2026-09-29 | 686.00 | 706.00 | 686.00 | 704.00 | 704.00 | 46,242 |
| 2026-09-28 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 15,583 |
| 2026-09-25 | 694.00 | 695.00 | 685.00 | 686.00 | 686.00 | 79,807 |
| 2026-09-23 | 700.00 | 700.00 | 681.00 | 695.00 | 695.00 | 79,365 |
| 2026-09-22 | 694.00 | 694.00 | 680.00 | 688.00 | 688.00 | 45,643 |
| 2026-09-21 | 674.00 | 699.00 | 674.00 | 679.00 | 679.00 | 301,379 |
| 2026-09-18 | 698.00 | 700.00 | 674.00 | 674.00 | 674.00 | 4,463,712 |
| 2026-09-17 | 696.00 | 696.00 | 676.00 | 688.00 | 688.00 | 246,119 |
| 2026-09-16 | 690.00 | 690.00 | 685.00 | 689.00 | 689.00 | 112,071 |
| 2026-09-15 | 683.00 | 696.00 | 677.00 | 689.00 | 689.00 | 687,111 |
| 2026-09-14 | 710.00 | 710.00 | 691.00 | 695.00 | 695.00 | 504,219 |
| 2026-09-11 | 704.00 | 704.00 | 684.00 | 685.00 | 685.00 | 4,351 |
| 2026-09-10 | 679.00 | 705.00 | 679.00 | 690.00 | 690.00 | 155,262 |
| 2026-09-09 | 641.00 | 702.00 | 641.00 | 696.00 | 696.00 | 554,063 |
| 2026-09-08 | 694.00 | 694.00 | 670.00 | 670.00 | 670.00 | 215,267 |
| 2026-09-07 | 699.00 | 699.00 | 682.00 | 682.00 | 682.00 | 4,967 |
| 2026-09-04 | 687.00 | 697.00 | 685.00 | 697.00 | 697.00 | 716,485 |
| 2026-09-03 | 681.00 | 699.00 | 660.00 | 699.00 | 699.00 | 194,083 |
| 2026-09-02 | 694.00 | 701.00 | 685.00 | 692.00 | 692.00 | 56,675 |
| 2026-09-01 | 679.00 | 713.00 | 665.00 | 681.00 | 681.00 | 266,642 |
| 2026-08-31 | 718.00 | 718.00 | 670.00 | 670.00 | 670.00 | 208,133 |
| 2026-08-28 | 678.00 | 711.00 | 677.00 | 690.00 | 690.00 | 74,359 |
| 2026-08-27 | 675.00 | 702.00 | 670.00 | 676.00 | 676.00 | 355,379 |
| 2026-08-26 | 690.00 | 706.00 | 675.00 | 675.00 | 675.00 | 149,390 |
| 2026-08-25 | 721.00 | 721.00 | 679.00 | 679.00 | 679.00 | 197,230 |
| 2026-08-24 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 181,612 |
| 2026-08-21 | 719.00 | 719.00 | 705.00 | 705.00 | 705.00 | 31,987 |
| 2026-08-20 | 722.00 | 722.00 | 707.00 | 715.00 | 715.00 | 17,501 |
| 2026-08-19 | 721.00 | 734.00 | 720.00 | 720.00 | 720.00 | 26,630 |
| 2026-08-18 | 749.00 | 749.00 | 721.00 | 721.00 | 721.00 | 20,192 |
| 2026-08-17 | 760.00 | 760.00 | 700.00 | 720.00 | 720.00 | 351,017 |
| 2026-08-14 | 719.00 | 729.00 | 717.00 | 725.00 | 725.00 | 178,753 |
| 2026-08-13 | 726.00 | 726.00 | 720.00 | 720.00 | 720.00 | 85,053 |
| 2026-08-12 | 739.00 | 739.00 | 720.00 | 727.00 | 727.00 | 9,872 |
| 2026-08-11 | 715.00 | 731.00 | 715.00 | 720.00 | 720.00 | 303,360 |
| 2026-08-07 | 722.00 | 723.00 | 717.00 | 717.00 | 717.00 | 44,035 |
| 2026-08-06 | 712.00 | 722.00 | 712.00 | 715.00 | 715.00 | 54,435 |
| 2026-08-05 | 724.00 | 724.00 | 703.00 | 712.00 | 712.00 | 38,795 |
| 2026-08-04 | 714.00 | 715.00 | 696.00 | 710.00 | 710.00 | 29,350 |
| 2026-08-03 | 679.00 | 714.00 | 675.00 | 712.00 | 712.00 | 66,017 |
| 2026-07-31 | 700.00 | 714.00 | 691.00 | 714.00 | 714.00 | 545,239 |
| 2026-07-30 | 692.00 | 714.00 | 692.00 | 699.00 | 699.00 | 42,299 |
| 2026-07-29 | 714.00 | 714.00 | 691.00 | 691.00 | 691.00 | 74,238 |
| 2026-07-28 | 714.00 | 714.00 | 701.00 | 704.00 | 704.00 | 256,517 |
| 2026-07-27 | 709.00 | 713.00 | 701.00 | 703.00 | 703.00 | 72,365 |
| 2026-07-24 | 701.00 | 713.00 | 678.00 | 713.00 | 713.00 | 136,478 |
| 2026-07-23 | 710.00 | 710.00 | 701.00 | 701.00 | 701.00 | 43,255 |
Page 1 of 20 · 1,191 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.2585 ZAC |
| 2022-12-07 | 0.3098 ZAC |
| 2022-06-01 | 0.4222 ZAC |
| 2021-12-08 | 0.4460 ZAC |
| 2021-06-02 | 0.4510 ZAC |
| 2019-12-11 | 0.4020 ZAC |
| 2019-06-12 | 0.4250 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.