Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 425.00 | 434.00 | 425.00 | 434.00 | 434.00 | 106,646 |
| 2024-08-14 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 700 |
| 2024-08-13 | 421.00 | 425.00 | 420.00 | 420.00 | 420.00 | 282,030 |
| 2024-08-12 | 433.00 | 435.00 | 421.00 | 425.00 | 425.00 | 49,234 |
| 2024-08-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,634 |
| 2024-08-07 | 423.00 | 435.00 | 410.00 | 415.00 | 415.00 | 84,613 |
| 2024-08-06 | 423.00 | 423.00 | 405.00 | 405.00 | 405.00 | 5,243 |
| 2024-08-05 | 435.00 | 435.00 | 406.00 | 417.00 | 417.00 | 310,527 |
| 2024-08-02 | 430.00 | 435.00 | 426.00 | 435.00 | 435.00 | 412,304 |
| 2024-08-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 43,402 |
| 2024-07-31 | 435.00 | 435.00 | 424.00 | 429.00 | 429.00 | 22,946 |
| 2024-07-30 | 421.00 | 435.00 | 415.00 | 420.00 | 420.00 | 106,982 |
| 2024-07-29 | 410.00 | 432.00 | 410.00 | 420.00 | 420.00 | 160,331 |
| 2024-07-26 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 67,080 |
| 2024-07-25 | 414.00 | 420.00 | 410.00 | 420.00 | 420.00 | 167,590 |
| 2024-07-24 | 423.00 | 423.00 | 410.00 | 412.00 | 412.00 | 1,027,571 |
| 2024-07-23 | 423.00 | 423.00 | 410.00 | 423.00 | 423.00 | 157,767 |
| 2024-07-22 | 409.00 | 424.00 | 409.00 | 411.00 | 411.00 | 22,502 |
| 2024-07-19 | 420.00 | 424.00 | 400.00 | 400.00 | 400.00 | 676,391 |
| 2024-07-18 | 410.00 | 425.00 | 409.00 | 411.00 | 411.00 | 204,632 |
| 2024-07-17 | 420.00 | 420.00 | 411.00 | 415.00 | 415.00 | 269,524 |
| 2024-07-16 | 425.00 | 425.00 | 410.00 | 414.00 | 414.00 | 74,579 |
| 2024-07-15 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 10,667 |
| 2024-07-12 | 426.00 | 426.00 | 425.00 | 426.00 | 426.00 | 211,715 |
| 2024-07-11 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 122,182 |
| 2024-07-10 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1,183 |
| 2024-07-09 | 422.00 | 422.00 | 408.00 | 413.00 | 413.00 | 43,054 |
| 2024-07-08 | 421.00 | 421.00 | 407.00 | 407.00 | 407.00 | 86,624 |
| 2024-07-05 | 428.00 | 428.00 | 411.00 | 411.00 | 411.00 | 363,392 |
| 2024-07-04 | 427.00 | 427.00 | 420.00 | 425.00 | 425.00 | 38,905 |
| 2024-07-03 | 428.00 | 428.00 | 414.00 | 424.00 | 424.00 | 17,554 |
| 2024-07-02 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 25,450 |
| 2024-07-01 | 420.00 | 430.00 | 420.00 | 429.00 | 429.00 | 153,458 |
| 2024-06-28 | 419.00 | 419.00 | 410.00 | 410.00 | 410.00 | 11,165 |
| 2024-06-27 | 429.00 | 430.00 | 400.00 | 403.00 | 403.00 | 79,580 |
| 2024-06-26 | 424.00 | 430.00 | 406.00 | 410.00 | 410.00 | 508,795 |
| 2024-06-25 | 403.00 | 426.00 | 403.00 | 425.00 | 425.00 | 498,641 |
| 2024-06-24 | 423.00 | 423.00 | 403.00 | 415.00 | 415.00 | 372,958 |
| 2024-06-21 | 412.00 | 423.00 | 407.00 | 423.00 | 423.00 | 1,539,035 |
| 2024-06-20 | 405.00 | 418.00 | 405.00 | 418.00 | 418.00 | 338,537 |
| 2024-06-19 | 407.00 | 430.00 | 403.00 | 405.00 | 405.00 | 642,486 |
| 2024-06-18 | 390.00 | 402.00 | 390.00 | 398.00 | 398.00 | 1,137,112 |
| 2024-06-14 | 389.00 | 389.00 | 375.00 | 380.00 | 380.00 | 285,638 |
| 2024-06-13 | 389.00 | 389.00 | 373.00 | 380.00 | 380.00 | 329,495 |
| 2024-06-12 | 374.00 | 389.00 | 374.00 | 375.00 | 375.00 | 783,698 |
| 2024-06-11 | 380.00 | 380.00 | 368.00 | 375.00 | 375.00 | 58,741 |
| 2024-06-10 | 376.00 | 390.00 | 370.00 | 375.00 | 375.00 | 79,192 |
| 2024-06-07 | 365.00 | 390.00 | 356.00 | 390.00 | 390.00 | 103,886 |
| 2024-06-05 | 384.00 | 384.00 | 372.00 | 375.00 | 375.00 | 589,385 |
| 2024-06-04 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 321,976 |
| 2024-06-03 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 37,848 |
| 2024-05-31 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | 137,776 |
| 2024-05-30 | 400.00 | 404.00 | 390.00 | 390.00 | 390.00 | 225,886 |
| 2024-05-28 | 405.00 | 407.00 | 402.00 | 402.00 | 402.00 | 75,559 |
| 2024-05-27 | 401.00 | 406.00 | 381.00 | 405.00 | 405.00 | 57,494 |
| 2024-05-24 | 396.00 | 411.00 | 396.00 | 406.00 | 406.00 | 202,495 |
| 2024-05-23 | 395.00 | 405.00 | 395.00 | 396.00 | 396.00 | 9,914 |
| 2024-05-22 | 393.00 | 410.00 | 393.00 | 410.00 | 410.00 | 20,691 |
| 2024-05-21 | 391.00 | 412.00 | 391.00 | 393.00 | 393.00 | 343,886 |
| 2024-05-20 | 391.00 | 392.00 | 391.00 | 392.00 | 392.00 | 826 |
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.