Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 440.00 | 440.00 | 425.00 | 425.00 | 424.41 | 55,144 |
| 2022-11-25 | 410.00 | 422.00 | 410.00 | 415.00 | 414.42 | 468,129 |
| 2022-11-24 | 410.00 | 416.00 | 405.00 | 405.00 | 404.44 | 570,001 |
| 2022-11-23 | 430.00 | 435.00 | 408.00 | 408.00 | 407.43 | 1,138,910 |
| 2022-11-22 | 429.00 | 430.00 | 426.00 | 427.00 | 426.41 | 586,431 |
| 2022-11-21 | 437.00 | 437.00 | 426.00 | 427.00 | 426.41 | 117,519 |
| 2022-11-18 | 422.00 | 427.00 | 422.00 | 427.00 | 426.41 | 50,752 |
| 2022-11-17 | 437.00 | 437.00 | 418.00 | 421.00 | 420.42 | 325,125 |
| 2022-11-16 | 425.00 | 425.00 | 415.00 | 415.00 | 414.42 | 365,340 |
| 2022-11-15 | 438.00 | 438.00 | 411.00 | 411.00 | 410.43 | 51,481 |
| 2022-11-14 | 438.00 | 450.00 | 437.00 | 437.00 | 436.39 | 477,230 |
| 2022-11-11 | 422.00 | 435.00 | 422.00 | 434.00 | 433.40 | 166,777 |
| 2022-11-10 | 415.00 | 424.00 | 415.00 | 423.00 | 422.41 | 17,878 |
| 2022-11-09 | 429.00 | 429.00 | 410.00 | 416.00 | 415.42 | 78,324 |
| 2022-11-08 | 404.00 | 404.00 | 404.00 | 404.00 | 403.44 | 197 |
| 2022-11-07 | 430.00 | 430.00 | 400.00 | 403.00 | 402.44 | 109,510 |
| 2022-11-04 | 399.00 | 415.00 | 399.00 | 415.00 | 414.42 | 214,693 |
| 2022-11-03 | 400.00 | 400.00 | 389.00 | 389.00 | 388.46 | 138,260 |
| 2022-11-02 | 397.00 | 400.00 | 397.00 | 400.00 | 399.45 | 1,067,677 |
| 2022-11-01 | 390.00 | 398.00 | 385.00 | 390.00 | 389.46 | 117,360 |
| 2022-10-31 | 389.00 | 390.00 | 389.00 | 390.00 | 389.46 | 136,893 |
| 2022-10-28 | 390.00 | 391.00 | 384.00 | 385.00 | 384.47 | 160,933 |
| 2022-10-27 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 67,408 |
| 2022-10-26 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 0 |
| 2022-10-25 | 390.00 | 390.00 | 381.00 | 390.00 | 389.46 | 526,710 |
| 2022-10-24 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 19,519 |
| 2022-10-21 | 384.00 | 384.00 | 384.00 | 384.00 | 383.47 | 546,297 |
| 2022-10-20 | 385.00 | 387.00 | 380.00 | 384.00 | 383.47 | 66,928 |
| 2022-10-19 | 388.00 | 388.00 | 385.00 | 385.00 | 384.47 | 681,122 |
| 2022-10-18 | 385.00 | 388.00 | 385.00 | 388.00 | 387.46 | 5,529 |
| 2022-10-17 | 387.00 | 387.00 | 387.00 | 387.00 | 386.46 | 132,000 |
| 2022-10-14 | 387.00 | 387.00 | 385.00 | 387.00 | 386.46 | 134,030 |
| 2022-10-13 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 0 |
| 2022-10-12 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 28,000 |
| 2022-10-11 | 390.00 | 390.00 | 386.00 | 390.00 | 389.46 | 57,707 |
| 2022-10-10 | 391.00 | 391.00 | 387.00 | 387.00 | 386.46 | 20,976 |
| 2022-10-07 | 390.00 | 391.00 | 390.00 | 391.00 | 390.46 | 4,582 |
| 2022-10-06 | 383.00 | 400.00 | 383.00 | 400.00 | 399.45 | 249,115 |
| 2022-10-05 | 400.00 | 400.00 | 379.00 | 382.00 | 381.47 | 59,606 |
| 2022-10-04 | 393.00 | 396.00 | 385.00 | 385.00 | 384.47 | 19,438 |
| 2022-10-03 | 383.00 | 392.00 | 383.00 | 391.00 | 390.46 | 44,734 |
| 2022-09-28 | 380.00 | 393.00 | 380.00 | 393.00 | 392.46 | 6,500 |
| 2022-09-27 | 381.00 | 398.00 | 381.00 | 398.00 | 397.45 | 769 |
| 2022-09-23 | 398.00 | 398.00 | 398.00 | 398.00 | 397.45 | 10 |
| 2022-09-21 | 400.00 | 403.00 | 400.00 | 400.00 | 399.45 | 66,604 |
| 2022-09-20 | 385.00 | 385.00 | 381.00 | 385.00 | 384.47 | 159,509 |
| 2022-09-19 | 385.00 | 399.00 | 385.00 | 385.00 | 384.47 | 16,794 |
| 2022-09-16 | 380.00 | 380.00 | 380.00 | 380.00 | 379.47 | 1,634,745 |
| 2022-09-15 | 382.00 | 382.00 | 380.00 | 380.00 | 379.47 | 361,910 |
| 2022-09-14 | 385.00 | 385.00 | 385.00 | 385.00 | 384.47 | 33,120 |
| 2022-09-13 | 385.00 | 390.00 | 380.00 | 385.00 | 384.47 | 319,312 |
| 2022-09-12 | 390.00 | 390.00 | 385.00 | 390.00 | 389.46 | 225,000 |
| 2022-09-09 | 399.00 | 399.00 | 390.00 | 390.00 | 389.46 | 106,000 |
| 2022-09-08 | 390.00 | 390.00 | 390.00 | 390.00 | 389.46 | 5,476 |
| 2022-09-07 | 397.00 | 397.00 | 397.00 | 397.00 | 396.45 | 0 |
| 2022-09-06 | 399.00 | 399.00 | 381.00 | 399.00 | 398.45 | 22,422 |
| 2022-09-05 | 415.00 | 415.00 | 415.00 | 415.00 | 414.42 | 10 |
| 2022-09-02 | 399.00 | 410.00 | 399.00 | 405.00 | 404.44 | 14,675 |
| 2022-09-01 | 428.00 | 428.00 | 398.00 | 398.00 | 397.45 | 498,593 |
| 2022-08-31 | 395.00 | 395.00 | 390.00 | 395.00 | 394.45 | 338,567 |
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.