Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 390.00 | 400.00 | 390.00 | 390.00 | 389.46 | 439,299 |
| 2022-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 399.45 | 11,973 |
| 2022-08-26 | 400.00 | 400.00 | 390.00 | 390.00 | 389.46 | 93,924 |
| 2022-08-25 | 390.00 | 400.00 | 390.00 | 400.00 | 399.45 | 582,720 |
| 2022-08-24 | 428.00 | 428.00 | 390.00 | 390.00 | 389.46 | 376,831 |
| 2022-08-23 | 390.00 | 390.00 | 380.00 | 380.00 | 379.47 | 32,019 |
| 2022-08-22 | 380.00 | 390.00 | 380.00 | 390.00 | 389.46 | 269,223 |
| 2022-08-19 | 380.00 | 381.00 | 380.00 | 380.00 | 379.47 | 123,577 |
| 2022-08-18 | 379.00 | 380.00 | 379.00 | 380.00 | 379.47 | 23,382 |
| 2022-08-17 | 373.00 | 379.00 | 373.00 | 379.00 | 378.47 | 17,470 |
| 2022-08-16 | 373.00 | 373.00 | 373.00 | 373.00 | 372.48 | 161 |
| 2022-08-15 | 375.00 | 385.00 | 373.00 | 385.00 | 384.47 | 79,838 |
| 2022-08-12 | 385.00 | 385.00 | 385.00 | 385.00 | 384.47 | 44,838 |
| 2022-08-11 | 375.00 | 400.00 | 375.00 | 400.00 | 399.45 | 129,855 |
| 2022-08-10 | 373.00 | 373.00 | 370.00 | 370.00 | 369.49 | 39,032 |
| 2022-08-08 | 370.00 | 399.00 | 370.00 | 370.00 | 369.49 | 77,153 |
| 2022-08-05 | 375.00 | 375.00 | 370.00 | 370.00 | 369.49 | 76,120 |
| 2022-08-04 | 375.00 | 375.00 | 375.00 | 375.00 | 374.48 | 14,640 |
| 2022-08-03 | 370.00 | 375.00 | 370.00 | 375.00 | 374.48 | 41,960 |
| 2022-08-02 | 385.00 | 385.00 | 370.00 | 370.00 | 369.49 | 164,111 |
| 2022-08-01 | 394.00 | 401.00 | 394.00 | 400.00 | 399.45 | 156,580 |
| 2022-07-29 | 371.00 | 395.00 | 370.00 | 395.00 | 394.45 | 120,237 |
| 2022-07-28 | 370.00 | 370.00 | 369.00 | 369.00 | 368.49 | 314,656 |
| 2022-07-27 | 370.00 | 375.00 | 367.00 | 375.00 | 374.48 | 62,908 |
| 2022-07-26 | 370.00 | 375.00 | 370.00 | 370.00 | 369.49 | 458,893 |
| 2022-07-25 | 363.00 | 370.00 | 363.00 | 370.00 | 369.49 | 457,350 |
| 2022-07-22 | 369.00 | 370.00 | 369.00 | 370.00 | 369.49 | 17,128 |
| 2022-07-21 | 364.00 | 369.00 | 364.00 | 369.00 | 368.49 | 13,807 |
| 2022-07-20 | 375.00 | 375.00 | 365.00 | 370.00 | 369.49 | 304,664 |
| 2022-07-19 | 370.00 | 370.00 | 370.00 | 370.00 | 369.49 | 3,113 |
| 2022-07-18 | 370.00 | 370.00 | 365.00 | 365.00 | 364.49 | 358,172 |
| 2022-07-15 | 361.00 | 370.00 | 361.00 | 370.00 | 369.49 | 282,700 |
| 2022-07-14 | 370.00 | 374.00 | 370.00 | 370.00 | 369.49 | 168,601 |
| 2022-07-12 | 370.00 | 370.00 | 370.00 | 370.00 | 369.49 | 3,319 |
| 2022-07-11 | 352.00 | 353.00 | 352.00 | 353.00 | 352.51 | 706,919 |
| 2022-07-07 | 351.00 | 359.00 | 350.00 | 357.00 | 356.51 | 1,172,545 |
| 2022-07-06 | 352.00 | 352.00 | 350.00 | 350.00 | 349.51 | 36,687 |
| 2022-07-05 | 357.00 | 357.00 | 355.00 | 356.00 | 355.51 | 14,830 |
| 2022-07-04 | 365.00 | 365.00 | 352.00 | 352.00 | 351.51 | 23,691 |
| 2022-07-01 | 370.00 | 370.00 | 351.00 | 360.00 | 359.50 | 68,403 |
| 2022-06-30 | 350.00 | 351.00 | 350.00 | 350.00 | 349.51 | 66,583 |
| 2022-06-29 | 350.00 | 350.00 | 350.00 | 350.00 | 349.51 | 38,518 |
| 2022-06-28 | 365.00 | 365.00 | 350.00 | 350.00 | 349.51 | 51,390 |
| 2022-06-27 | 368.00 | 368.00 | 350.00 | 350.00 | 349.51 | 6,261,992 |
| 2022-06-24 | 368.00 | 368.00 | 368.00 | 368.00 | 367.49 | 0 |
| 2022-06-23 | 368.00 | 371.00 | 360.00 | 360.00 | 359.50 | 175,383 |
| 2022-06-22 | 360.00 | 367.00 | 350.00 | 360.00 | 359.50 | 738,864 |
| 2022-06-21 | 371.00 | 371.00 | 361.00 | 368.00 | 367.49 | 45,510 |
| 2022-06-20 | 366.00 | 366.00 | 366.00 | 366.00 | 365.49 | 168,124 |
| 2022-06-17 | 375.00 | 375.00 | 365.00 | 365.00 | 364.49 | 76,841 |
| 2022-06-15 | 355.00 | 363.00 | 355.00 | 363.00 | 362.50 | 7,919 |
| 2022-06-14 | 358.00 | 358.00 | 350.00 | 358.00 | 357.50 | 27,935 |
| 2022-06-13 | 374.00 | 374.00 | 352.00 | 358.00 | 357.50 | 151,521 |
| 2022-06-10 | 365.00 | 370.00 | 350.00 | 360.00 | 359.50 | 238,130 |
| 2022-06-09 | 375.00 | 375.00 | 365.00 | 365.00 | 364.49 | 149,863 |
| 2022-06-08 | 388.00 | 390.00 | 371.00 | 371.00 | 370.49 | 94,824 |
| 2022-06-07 | 386.00 | 394.00 | 370.00 | 390.00 | 389.46 | 104,020 |
| 2022-06-06 | 395.00 | 395.00 | 366.00 | 386.00 | 385.46 | 24,737 |
| 2022-06-03 | 394.00 | 395.00 | 380.00 | 395.00 | 394.45 | 41,429 |
| 2022-06-02 | 400.00 | 400.00 | 394.00 | 395.00 | 394.45 | 103,452 |
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.