Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 431.00 | 444.00 | 431.00 | 431.00 | 431.00 | 12,040 |
| 2024-02-16 | 443.00 | 444.00 | 443.00 | 444.00 | 444.00 | 105,458 |
| 2024-02-15 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 19,415 |
| 2024-02-14 | 439.00 | 445.00 | 435.00 | 436.00 | 436.00 | 58,074 |
| 2024-02-13 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 172,580 |
| 2024-02-12 | 420.00 | 442.00 | 420.00 | 442.00 | 442.00 | 152,051 |
| 2024-02-09 | 439.00 | 442.00 | 435.00 | 435.00 | 435.00 | 396,933 |
| 2024-02-08 | 441.00 | 441.00 | 420.00 | 439.00 | 439.00 | 62,923 |
| 2024-02-07 | 440.00 | 442.00 | 435.00 | 435.00 | 435.00 | 215,282 |
| 2024-02-06 | 442.00 | 442.00 | 435.00 | 440.00 | 440.00 | 80,591 |
| 2024-02-05 | 447.00 | 447.00 | 435.00 | 442.00 | 442.00 | 143,242 |
| 2024-02-02 | 420.00 | 450.00 | 420.00 | 440.00 | 440.00 | 591,423 |
| 2024-02-01 | 444.00 | 444.00 | 433.00 | 433.00 | 433.00 | 157,435 |
| 2024-01-31 | 435.00 | 438.00 | 425.00 | 431.00 | 431.00 | 36,169 |
| 2024-01-30 | 426.00 | 432.00 | 426.00 | 431.00 | 431.00 | 378,029 |
| 2024-01-29 | 420.00 | 426.00 | 413.00 | 426.00 | 426.00 | 211,025 |
| 2024-01-26 | 415.00 | 424.00 | 415.00 | 424.00 | 424.00 | 11,440 |
| 2024-01-25 | 426.00 | 426.00 | 415.00 | 419.00 | 419.00 | 60,598 |
| 2024-01-24 | 410.00 | 420.00 | 400.00 | 420.00 | 420.00 | 1,339,066 |
| 2024-01-23 | 405.00 | 419.00 | 401.00 | 410.00 | 410.00 | 315,401 |
| 2024-01-22 | 395.00 | 406.00 | 395.00 | 400.00 | 400.00 | 615,018 |
| 2024-01-19 | 399.00 | 406.00 | 396.00 | 400.00 | 400.00 | 227,688 |
| 2024-01-18 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 239,861 |
| 2024-01-17 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | 1,244 |
| 2024-01-16 | 405.00 | 410.00 | 401.00 | 401.00 | 401.00 | 263,093 |
| 2024-01-15 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 99,716 |
| 2024-01-12 | 390.00 | 396.00 | 389.00 | 395.00 | 395.00 | 300,847 |
| 2024-01-11 | 391.00 | 395.00 | 391.00 | 391.00 | 391.00 | 126,421 |
| 2024-01-10 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 1,176,145 |
| 2024-01-09 | 392.00 | 396.00 | 392.00 | 395.00 | 395.00 | 494,843 |
| 2024-01-08 | 396.00 | 396.00 | 395.00 | 395.00 | 395.00 | 697 |
| 2024-01-05 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 873 |
| 2024-01-04 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 455,048 |
| 2024-01-03 | 396.00 | 410.00 | 381.00 | 395.00 | 395.00 | 1,475,157 |
| 2024-01-02 | 400.00 | 420.00 | 395.00 | 395.00 | 395.00 | 248,436 |
| 2023-12-29 | 395.00 | 401.00 | 395.00 | 395.00 | 395.00 | 2,508,760 |
| 2023-12-28 | 385.00 | 400.00 | 385.00 | 396.00 | 396.00 | 702,596 |
| 2023-12-27 | 380.00 | 399.00 | 379.00 | 390.00 | 390.00 | 335,804 |
| 2023-12-22 | 385.00 | 396.00 | 385.00 | 385.00 | 385.00 | 50,301 |
| 2023-12-21 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 107,302 |
| 2023-12-20 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | 125,755 |
| 2023-12-19 | 379.00 | 384.00 | 372.00 | 379.00 | 379.00 | 71,890 |
| 2023-12-18 | 380.00 | 385.00 | 379.00 | 379.00 | 379.00 | 192,960 |
| 2023-12-14 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | 197,944 |
| 2023-12-13 | 372.00 | 379.00 | 368.00 | 368.00 | 368.00 | 243,686 |
| 2023-12-12 | 365.00 | 379.00 | 365.00 | 379.00 | 379.00 | 92,228 |
| 2023-12-11 | 370.00 | 379.00 | 365.00 | 365.00 | 365.00 | 535,166 |
| 2023-12-08 | 382.00 | 382.00 | 368.00 | 368.00 | 368.00 | 57,289 |
| 2023-12-07 | 365.00 | 383.00 | 365.00 | 383.00 | 383.00 | 63,965 |
| 2023-12-06 | 385.00 | 394.00 | 375.00 | 375.00 | 375.00 | 1,099,997 |
| 2023-12-05 | 396.00 | 399.00 | 378.00 | 395.00 | 395.00 | 734,175 |
| 2023-12-04 | 400.00 | 408.00 | 375.00 | 400.00 | 400.00 | 219,673 |
| 2023-12-01 | 399.00 | 400.00 | 395.00 | 395.00 | 395.00 | 80,464 |
| 2023-11-30 | 400.00 | 401.00 | 392.00 | 392.00 | 392.00 | 1,106,421 |
| 2023-11-29 | 402.00 | 402.00 | 390.00 | 395.00 | 395.00 | 739,334 |
| 2023-11-28 | 402.00 | 402.00 | 387.00 | 395.00 | 395.00 | 287,926 |
| 2023-11-27 | 395.00 | 396.00 | 388.00 | 394.00 | 394.00 | 86,075 |
| 2023-11-24 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 177,722 |
| 2023-11-23 | 380.00 | 385.00 | 376.00 | 383.00 | 383.00 | 12,301,456 |
| 2023-11-22 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 13,000 |
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.