Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 105,636 |
| 2024-05-16 | 395.00 | 395.00 | 385.00 | 391.00 | 391.00 | 134,918 |
| 2024-05-15 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 8,268 |
| 2024-05-14 | 382.00 | 395.00 | 382.00 | 395.00 | 395.00 | 89,575 |
| 2024-05-13 | 380.00 | 385.00 | 380.00 | 384.00 | 384.00 | 137,088 |
| 2024-05-10 | 385.00 | 388.00 | 376.00 | 385.00 | 385.00 | 34,266 |
| 2024-05-09 | 374.00 | 389.00 | 374.00 | 389.00 | 389.00 | 15,036 |
| 2024-05-08 | 375.00 | 378.00 | 374.00 | 377.00 | 377.00 | 219,887 |
| 2024-05-07 | 391.00 | 391.00 | 380.00 | 381.00 | 381.00 | 1,216,168 |
| 2024-05-06 | 396.00 | 397.00 | 388.00 | 390.00 | 390.00 | 33,001 |
| 2024-05-03 | 383.00 | 390.00 | 377.00 | 390.00 | 390.00 | 1,344,113 |
| 2024-05-02 | 388.00 | 388.00 | 371.00 | 374.00 | 374.00 | 631,061 |
| 2024-04-30 | 371.00 | 390.00 | 371.00 | 388.00 | 388.00 | 6,058,071 |
| 2024-04-29 | 377.00 | 385.00 | 370.00 | 378.00 | 378.00 | 1,739,392 |
| 2024-04-26 | 374.00 | 375.00 | 370.00 | 372.00 | 372.00 | 705,703 |
| 2024-04-25 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 248,853 |
| 2024-04-24 | 390.00 | 390.00 | 375.00 | 379.00 | 379.00 | 421,467 |
| 2024-04-23 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 209,106 |
| 2024-04-22 | 392.00 | 399.00 | 392.00 | 399.00 | 399.00 | 373 |
| 2024-04-19 | 389.00 | 399.00 | 389.00 | 395.00 | 395.00 | 69,882 |
| 2024-04-18 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 187,167 |
| 2024-04-17 | 399.00 | 409.00 | 391.00 | 400.00 | 400.00 | 108,736 |
| 2024-04-16 | 386.00 | 400.00 | 386.00 | 399.00 | 399.00 | 6,581 |
| 2024-04-15 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 332,006 |
| 2024-04-12 | 381.00 | 390.00 | 381.00 | 385.00 | 385.00 | 15,998 |
| 2024-04-11 | 381.00 | 390.00 | 381.00 | 385.00 | 385.00 | 29,039 |
| 2024-04-10 | 385.00 | 390.00 | 385.00 | 386.00 | 386.00 | 13,677 |
| 2024-04-09 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 311,806 |
| 2024-04-08 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1,384,376 |
| 2024-04-05 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 85,191 |
| 2024-04-04 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 10,806 |
| 2024-04-03 | 415.00 | 415.00 | 400.00 | 400.00 | 400.00 | 620,226 |
| 2024-04-02 | 415.00 | 415.00 | 390.00 | 400.00 | 400.00 | 174,193 |
| 2024-03-28 | 410.00 | 415.00 | 400.00 | 415.00 | 415.00 | 363,986 |
| 2024-03-27 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | 310,386 |
| 2024-03-26 | 413.00 | 413.00 | 394.00 | 397.00 | 397.00 | 14,317 |
| 2024-03-25 | 400.00 | 414.00 | 391.00 | 414.00 | 414.00 | 6,789 |
| 2024-03-22 | 434.00 | 434.00 | 419.00 | 420.00 | 420.00 | 198,793 |
| 2024-03-20 | 405.00 | 420.00 | 402.00 | 420.00 | 420.00 | 90,870 |
| 2024-03-19 | 401.00 | 405.00 | 400.00 | 402.00 | 402.00 | 67,042 |
| 2024-03-18 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | 619,807 |
| 2024-03-15 | 404.00 | 407.00 | 402.00 | 404.00 | 404.00 | 86,304 |
| 2024-03-14 | 391.00 | 408.00 | 391.00 | 404.00 | 404.00 | 739,354 |
| 2024-03-13 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 75 |
| 2024-03-12 | 419.00 | 419.00 | 400.00 | 402.00 | 402.00 | 564,874 |
| 2024-03-11 | 400.00 | 415.00 | 400.00 | 401.00 | 401.00 | 290,279 |
| 2024-03-08 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 67 |
| 2024-03-07 | 429.00 | 429.00 | 405.00 | 415.00 | 415.00 | 253,443 |
| 2024-03-06 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | 10,106 |
| 2024-03-05 | 420.00 | 420.00 | 408.00 | 416.00 | 416.00 | 65,048 |
| 2024-03-04 | 430.00 | 430.00 | 419.00 | 420.00 | 420.00 | 1,744,672 |
| 2024-03-01 | 430.00 | 430.00 | 421.00 | 426.00 | 426.00 | 368,542 |
| 2024-02-29 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1,021,287 |
| 2024-02-28 | 441.00 | 441.00 | 428.00 | 438.00 | 438.00 | 31,212 |
| 2024-02-27 | 438.00 | 441.00 | 437.00 | 441.00 | 441.00 | 136,855 |
| 2024-02-26 | 440.00 | 440.00 | 430.00 | 439.00 | 439.00 | 21,043 |
| 2024-02-23 | 435.00 | 443.00 | 421.00 | 443.00 | 443.00 | 24,074 |
| 2024-02-22 | 438.00 | 439.00 | 421.00 | 433.00 | 433.00 | 33,411 |
| 2024-02-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 13,399 |
| 2024-02-20 | 432.00 | 440.00 | 429.00 | 429.00 | 429.00 | 9,990 |
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.