Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 386.00 | 398.00 | 380.00 | 390.00 | 390.00 | 900,487 |
| 2023-08-22 | 380.00 | 385.00 | 380.00 | 381.00 | 381.00 | 806,569 |
| 2023-08-21 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 186,134 |
| 2023-08-18 | 358.00 | 368.00 | 358.00 | 368.00 | 368.00 | 1,236,824 |
| 2023-08-17 | 356.00 | 365.00 | 356.00 | 360.00 | 360.00 | 158,321 |
| 2023-08-16 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | 12,893 |
| 2023-08-15 | 371.00 | 371.00 | 368.00 | 370.00 | 370.00 | 236,208 |
| 2023-08-14 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 201,269 |
| 2023-08-11 | 367.00 | 367.00 | 360.00 | 360.00 | 360.00 | 11,557 |
| 2023-08-10 | 366.00 | 367.00 | 366.00 | 366.00 | 366.00 | 319,959 |
| 2023-08-08 | 350.00 | 361.00 | 345.00 | 360.00 | 360.00 | 3,441,728 |
| 2023-08-07 | 350.00 | 365.00 | 350.00 | 350.00 | 350.00 | 345,784 |
| 2023-08-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 331,597 |
| 2023-08-03 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 276,112 |
| 2023-08-02 | 349.00 | 350.00 | 346.00 | 349.00 | 349.00 | 5,537,672 |
| 2023-08-01 | 350.00 | 350.00 | 348.00 | 349.00 | 349.00 | 281,099 |
| 2023-07-31 | 348.00 | 351.00 | 348.00 | 350.00 | 350.00 | 5,614,214 |
| 2023-07-28 | 348.00 | 364.00 | 341.00 | 341.00 | 341.00 | 5,174,477 |
| 2023-07-27 | 350.00 | 351.00 | 339.00 | 339.00 | 339.00 | 5,936,280 |
| 2023-07-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 66,787 |
| 2023-07-25 | 350.00 | 351.00 | 349.00 | 350.00 | 350.00 | 1,411,464 |
| 2023-07-24 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 934,991 |
| 2023-07-21 | 353.00 | 358.00 | 346.00 | 358.00 | 358.00 | 1,317,640 |
| 2023-07-20 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 5,096,081 |
| 2023-07-19 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 7,661,145 |
| 2023-07-18 | 350.00 | 357.00 | 350.00 | 357.00 | 357.00 | 9,337 |
| 2023-07-17 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 20,734 |
| 2023-07-14 | 359.00 | 359.00 | 349.00 | 350.00 | 350.00 | 218,155 |
| 2023-07-13 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2023-07-12 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 17,809 |
| 2023-07-11 | 350.00 | 350.00 | 345.00 | 348.00 | 348.00 | 51,111 |
| 2023-07-10 | 359.00 | 359.00 | 348.00 | 349.00 | 349.00 | 56,676 |
| 2023-07-07 | 367.00 | 367.00 | 355.00 | 355.00 | 355.00 | 174,871 |
| 2023-07-06 | 334.00 | 362.00 | 328.00 | 360.00 | 360.00 | 2,822,267 |
| 2023-07-05 | 350.00 | 350.00 | 322.00 | 342.00 | 342.00 | 4,480,185 |
| 2023-07-04 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 69,022 |
| 2023-07-03 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 79,751 |
| 2023-06-30 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | 65,137 |
| 2023-06-29 | 355.00 | 359.00 | 349.00 | 350.00 | 350.00 | 166,271 |
| 2023-06-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,713,912 |
| 2023-06-27 | 362.00 | 380.00 | 344.00 | 344.00 | 344.00 | 4,398,040 |
| 2023-06-26 | 345.00 | 346.00 | 342.00 | 346.00 | 346.00 | 42,095 |
| 2023-06-23 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 16,370 |
| 2023-06-22 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | 81,369 |
| 2023-06-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 790,013 |
| 2023-06-20 | 345.00 | 366.00 | 345.00 | 351.00 | 351.00 | 38,546 |
| 2023-06-19 | 345.00 | 350.00 | 342.00 | 345.00 | 345.00 | 46,047 |
| 2023-06-15 | 353.00 | 353.00 | 336.00 | 341.00 | 341.00 | 439,124 |
| 2023-06-14 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | 1,581,900 |
| 2023-06-13 | 360.00 | 360.00 | 241.00 | 345.00 | 345.00 | 4,090,250 |
| 2023-06-12 | 361.00 | 374.00 | 350.00 | 350.00 | 350.00 | 3,348,933 |
| 2023-06-09 | 366.00 | 366.00 | 345.00 | 360.00 | 360.00 | 432,782 |
| 2023-06-08 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | 205,743 |
| 2023-06-07 | 390.00 | 390.00 | 371.00 | 371.00 | 371.00 | 10,457 |
| 2023-06-06 | 397.00 | 400.00 | 395.00 | 395.00 | 394.74 | 38,111 |
| 2023-06-05 | 408.00 | 420.00 | 382.00 | 382.00 | 381.75 | 1,035,893 |
| 2023-06-02 | 385.00 | 404.00 | 385.00 | 400.00 | 399.74 | 279,457 |
| 2023-06-01 | 380.00 | 390.00 | 378.00 | 381.00 | 380.75 | 192,407 |
| 2023-05-31 | 380.00 | 380.00 | 368.00 | 368.00 | 367.76 | 553,776 |
| 2023-05-30 | 379.00 | 384.00 | 371.00 | 371.00 | 370.76 | 28,432 |
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.