Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 374.00 | 380.00 | 363.00 | 380.00 | 380.00 | 1,056,160 |
| 2023-11-20 | 371.00 | 380.00 | 371.00 | 373.00 | 373.00 | 139,819 |
| 2023-11-17 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 91 |
| 2023-11-16 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 26,253 |
| 2023-11-15 | 375.00 | 385.00 | 362.00 | 380.00 | 380.00 | 393,599 |
| 2023-11-14 | 370.00 | 378.00 | 366.00 | 375.00 | 375.00 | 10,281,857 |
| 2023-11-13 | 374.00 | 375.00 | 360.00 | 370.00 | 370.00 | 101,948 |
| 2023-11-10 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 13,011 |
| 2023-11-09 | 375.00 | 387.00 | 366.00 | 367.00 | 367.00 | 703,538 |
| 2023-11-08 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 83,182 |
| 2023-11-07 | 370.00 | 375.00 | 365.00 | 375.00 | 375.00 | 27,529,967 |
| 2023-11-06 | 370.00 | 372.00 | 325.00 | 370.00 | 370.00 | 1,744,197 |
| 2023-11-03 | 380.00 | 385.00 | 370.00 | 370.00 | 370.00 | 864,280 |
| 2023-11-02 | 376.00 | 389.00 | 376.00 | 379.00 | 379.00 | 227,454 |
| 2023-11-01 | 380.00 | 383.00 | 376.00 | 383.00 | 383.00 | 27,200 |
| 2023-10-31 | 380.00 | 390.00 | 376.00 | 387.00 | 387.00 | 33,960 |
| 2023-10-30 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 392 |
| 2023-10-27 | 394.00 | 394.00 | 375.00 | 380.00 | 380.00 | 66,645 |
| 2023-10-26 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 3,608 |
| 2023-10-25 | 381.00 | 397.00 | 381.00 | 395.00 | 395.00 | 42,364 |
| 2023-10-24 | 376.00 | 397.00 | 375.00 | 381.00 | 381.00 | 48,026 |
| 2023-10-23 | 372.00 | 375.00 | 372.00 | 375.00 | 375.00 | 73,603 |
| 2023-10-20 | 380.00 | 380.00 | 366.00 | 375.00 | 375.00 | 145,372 |
| 2023-10-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 47 |
| 2023-10-17 | 389.00 | 389.00 | 372.00 | 376.00 | 376.00 | 2,288 |
| 2023-10-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2,238 |
| 2023-10-12 | 361.00 | 380.00 | 361.00 | 380.00 | 380.00 | 336,614 |
| 2023-10-11 | 361.00 | 372.00 | 361.00 | 372.00 | 372.00 | 22,644 |
| 2023-10-10 | 363.00 | 380.00 | 363.00 | 372.00 | 372.00 | 20,323 |
| 2023-10-09 | 384.00 | 385.00 | 360.00 | 369.00 | 369.00 | 1,854,656 |
| 2023-10-06 | 391.00 | 391.00 | 381.00 | 381.00 | 381.00 | 62,238 |
| 2023-10-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 25,000 |
| 2023-10-03 | 390.00 | 404.00 | 385.00 | 385.00 | 385.00 | 64,868 |
| 2023-10-02 | 386.00 | 393.00 | 384.00 | 384.00 | 384.00 | 57,833 |
| 2023-09-29 | 404.00 | 404.00 | 384.00 | 398.00 | 398.00 | 89,007 |
| 2023-09-28 | 381.00 | 395.00 | 381.00 | 394.00 | 394.00 | 89,369 |
| 2023-09-27 | 391.00 | 395.00 | 381.00 | 390.00 | 390.00 | 181,408 |
| 2023-09-26 | 403.00 | 405.00 | 391.00 | 400.00 | 400.00 | 204,527 |
| 2023-09-22 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 285,226 |
| 2023-09-21 | 401.00 | 406.00 | 400.00 | 400.00 | 400.00 | 53,327 |
| 2023-09-20 | 400.00 | 403.00 | 392.00 | 402.00 | 402.00 | 129,957 |
| 2023-09-19 | 398.00 | 407.00 | 393.00 | 406.00 | 406.00 | 513,985 |
| 2023-09-18 | 414.00 | 414.00 | 387.00 | 405.00 | 405.00 | 452,167 |
| 2023-09-15 | 389.00 | 418.00 | 385.00 | 418.00 | 418.00 | 1,540,192 |
| 2023-09-14 | 378.00 | 380.00 | 375.00 | 380.00 | 380.00 | 60,596 |
| 2023-09-13 | 380.00 | 380.00 | 369.00 | 369.00 | 369.00 | 94,948 |
| 2023-09-12 | 380.00 | 393.00 | 380.00 | 380.00 | 380.00 | 67,060 |
| 2023-09-11 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | 31,213 |
| 2023-09-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 173,831 |
| 2023-09-07 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 54,107 |
| 2023-09-06 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 51,278 |
| 2023-09-05 | 410.00 | 410.00 | 390.00 | 409.00 | 409.00 | 112,473 |
| 2023-09-04 | 400.00 | 410.00 | 400.00 | 409.00 | 409.00 | 78,365 |
| 2023-09-01 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 145,365 |
| 2023-08-31 | 408.00 | 408.00 | 405.00 | 408.00 | 408.00 | 541,700 |
| 2023-08-30 | 394.00 | 410.00 | 394.00 | 410.00 | 410.00 | 75,000 |
| 2023-08-29 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2,858 |
| 2023-08-28 | 398.00 | 399.00 | 380.00 | 394.00 | 394.00 | 316,131 |
| 2023-08-25 | 390.00 | 400.00 | 390.00 | 392.00 | 392.00 | 31,605 |
| 2023-08-24 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | 928,733 |
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.