Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 380.00 | 380.00 | 371.00 | 371.00 | 370.76 | 8,294 |
| 2023-05-26 | 371.00 | 376.00 | 371.00 | 376.00 | 375.75 | 26,800 |
| 2023-05-25 | 385.00 | 385.00 | 371.00 | 371.00 | 370.76 | 51,466 |
| 2023-05-24 | 385.00 | 385.00 | 380.00 | 380.00 | 379.75 | 27,593 |
| 2023-05-23 | 380.00 | 382.00 | 379.00 | 379.00 | 378.75 | 624,498 |
| 2023-05-22 | 380.00 | 385.00 | 380.00 | 380.00 | 379.75 | 187,871 |
| 2023-05-19 | 380.00 | 385.00 | 380.00 | 380.00 | 379.75 | 420,810 |
| 2023-05-18 | 368.00 | 368.00 | 368.00 | 368.00 | 367.76 | 111,072 |
| 2023-05-17 | 390.00 | 390.00 | 361.00 | 361.00 | 360.76 | 453,894 |
| 2023-05-16 | 382.00 | 390.00 | 380.00 | 380.00 | 379.75 | 54,383 |
| 2023-05-15 | 390.00 | 390.00 | 389.00 | 390.00 | 389.74 | 138,200 |
| 2023-05-12 | 379.00 | 379.00 | 379.00 | 379.00 | 378.75 | 62,013 |
| 2023-05-11 | 375.00 | 386.00 | 372.00 | 379.00 | 378.75 | 477,434 |
| 2023-05-10 | 400.00 | 400.00 | 366.00 | 372.00 | 371.76 | 974,861 |
| 2023-05-09 | 395.00 | 400.00 | 388.00 | 400.00 | 399.74 | 278,370 |
| 2023-05-08 | 400.00 | 400.00 | 390.00 | 390.00 | 389.74 | 8,316,065 |
| 2023-05-05 | 399.00 | 400.00 | 399.00 | 400.00 | 399.74 | 5,118 |
| 2023-05-04 | 397.00 | 400.00 | 397.00 | 399.00 | 398.74 | 126,226 |
| 2023-05-03 | 400.00 | 400.00 | 397.00 | 397.00 | 396.74 | 602,104 |
| 2023-05-02 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 364,343 |
| 2023-04-28 | 401.00 | 401.00 | 398.00 | 400.00 | 399.74 | 672,455 |
| 2023-04-26 | 400.00 | 400.00 | 395.00 | 399.00 | 398.74 | 663,054 |
| 2023-04-25 | 397.00 | 414.00 | 397.00 | 414.00 | 413.73 | 33,965 |
| 2023-04-24 | 396.00 | 414.00 | 392.00 | 396.00 | 395.74 | 128,975 |
| 2023-04-21 | 400.00 | 400.00 | 390.00 | 390.00 | 389.74 | 143,130 |
| 2023-04-20 | 400.00 | 401.00 | 400.00 | 400.00 | 399.74 | 1,637,066 |
| 2023-04-19 | 410.00 | 410.00 | 400.00 | 401.00 | 400.74 | 192,392 |
| 2023-04-18 | 412.00 | 415.00 | 408.00 | 408.00 | 407.73 | 506,124 |
| 2023-04-17 | 414.00 | 414.00 | 414.00 | 414.00 | 413.73 | 42,409 |
| 2023-04-14 | 418.00 | 418.00 | 418.00 | 418.00 | 417.73 | 32,514 |
| 2023-04-13 | 419.00 | 419.00 | 419.00 | 419.00 | 418.73 | 0 |
| 2023-04-12 | 419.00 | 419.00 | 419.00 | 419.00 | 418.73 | 342 |
| 2023-04-11 | 420.00 | 420.00 | 402.00 | 420.00 | 419.73 | 6,241 |
| 2023-04-06 | 416.00 | 416.00 | 400.00 | 400.00 | 399.74 | 25,212 |
| 2023-04-05 | 414.00 | 415.00 | 414.00 | 414.00 | 413.73 | 240,618 |
| 2023-04-04 | 418.00 | 418.00 | 417.00 | 417.00 | 416.73 | 5,980 |
| 2023-04-03 | 422.00 | 422.00 | 422.00 | 422.00 | 421.72 | 1,299 |
| 2023-03-31 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 257,432 |
| 2023-03-30 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 1,900 |
| 2023-03-29 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 68,474 |
| 2023-03-28 | 400.00 | 400.00 | 399.00 | 400.00 | 399.74 | 451,278 |
| 2023-03-27 | 404.00 | 404.00 | 404.00 | 404.00 | 403.74 | 28,586 |
| 2023-03-24 | 362.00 | 400.00 | 362.00 | 387.00 | 386.75 | 235,421 |
| 2023-03-23 | 400.00 | 404.00 | 400.00 | 404.00 | 403.74 | 86,735 |
| 2023-03-22 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 457,790 |
| 2023-03-20 | 408.00 | 408.00 | 401.00 | 401.00 | 400.74 | 18,547 |
| 2023-03-17 | 396.00 | 407.00 | 395.00 | 400.00 | 399.74 | 211,528 |
| 2023-03-16 | 399.00 | 399.00 | 399.00 | 399.00 | 398.74 | 0 |
| 2023-03-15 | 395.00 | 399.00 | 395.00 | 399.00 | 398.74 | 19,187 |
| 2023-03-14 | 408.00 | 409.00 | 400.00 | 401.00 | 400.74 | 306,908 |
| 2023-03-13 | 419.00 | 422.00 | 410.00 | 410.00 | 409.73 | 1,722,269 |
| 2023-03-10 | 419.00 | 419.00 | 419.00 | 419.00 | 418.73 | 10,000 |
| 2023-03-09 | 425.00 | 425.00 | 425.00 | 425.00 | 424.72 | 72,000 |
| 2023-03-08 | 419.00 | 419.00 | 419.00 | 419.00 | 418.73 | 20,082 |
| 2023-03-07 | 425.00 | 425.00 | 425.00 | 425.00 | 424.72 | 4,018 |
| 2023-03-06 | 422.00 | 422.00 | 422.00 | 422.00 | 421.72 | 3,999 |
| 2023-03-03 | 425.00 | 425.00 | 420.00 | 422.00 | 421.72 | 4,486 |
| 2023-03-02 | 425.00 | 425.00 | 419.00 | 425.00 | 424.72 | 14,071 |
| 2023-03-01 | 429.00 | 429.00 | 424.00 | 424.00 | 423.72 | 50,000 |
| 2023-02-28 | 418.00 | 425.00 | 415.00 | 419.00 | 418.73 | 216,064 |
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.