Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 703.00 | 724.00 | 702.00 | 715.00 | 715.00 | 89,017 |
| 2026-07-21 | 725.00 | 725.00 | 701.00 | 701.00 | 701.00 | 41,256 |
| 2026-07-20 | 715.00 | 723.00 | 710.00 | 716.00 | 716.00 | 564,517 |
| 2026-07-17 | 703.00 | 709.00 | 700.00 | 700.00 | 700.00 | 2,096 |
| 2026-07-16 | 713.00 | 713.00 | 707.00 | 713.00 | 713.00 | 60,655 |
| 2026-07-15 | 707.00 | 722.00 | 701.00 | 714.00 | 714.00 | 90,969 |
| 2026-07-14 | 719.00 | 719.00 | 700.00 | 708.00 | 708.00 | 95,133 |
| 2026-07-13 | 703.00 | 724.00 | 693.00 | 715.00 | 715.00 | 291,608 |
| 2026-07-10 | 711.00 | 712.00 | 689.00 | 700.00 | 700.00 | 113,555 |
| 2026-07-09 | 704.00 | 707.00 | 684.00 | 707.00 | 707.00 | 94,153 |
| 2026-07-08 | 710.00 | 710.00 | 681.00 | 710.00 | 710.00 | 74,161 |
| 2026-07-07 | 725.00 | 734.00 | 699.00 | 710.00 | 710.00 | 87,168 |
| 2026-07-06 | 724.00 | 724.00 | 691.00 | 705.00 | 705.00 | 145,817 |
| 2026-07-03 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 325,943 |
| 2026-07-02 | 731.00 | 739.00 | 711.00 | 715.00 | 715.00 | 374,365 |
| 2026-07-01 | 690.00 | 731.00 | 690.00 | 715.00 | 715.00 | 32,467 |
| 2026-06-30 | 715.00 | 732.00 | 710.00 | 713.00 | 713.00 | 1,199,103 |
| 2026-06-29 | 718.00 | 720.00 | 699.00 | 715.00 | 715.00 | 106,580 |
| 2026-06-26 | 706.00 | 723.00 | 702.00 | 719.00 | 719.00 | 102,311 |
| 2026-06-25 | 709.00 | 729.00 | 704.00 | 729.00 | 729.00 | 45,711 |
| 2026-06-24 | 706.00 | 715.00 | 700.00 | 715.00 | 715.00 | 220,603 |
| 2026-06-23 | 712.00 | 717.00 | 705.00 | 705.00 | 705.00 | 92,625 |
| 2026-06-22 | 730.00 | 730.00 | 717.00 | 720.00 | 720.00 | 45,530 |
| 2026-06-19 | 697.00 | 730.00 | 697.00 | 730.00 | 730.00 | 839,053 |
| 2026-06-18 | 714.00 | 722.00 | 700.00 | 722.00 | 722.00 | 830,989 |
| 2026-06-17 | 700.00 | 705.00 | 661.00 | 705.00 | 705.00 | 469,585 |
| 2026-06-15 | 700.00 | 700.00 | 694.00 | 695.00 | 695.00 | 119,717 |
| 2026-06-12 | 698.00 | 702.00 | 685.00 | 690.00 | 690.00 | 337,844 |
| 2026-06-11 | 699.00 | 699.00 | 680.00 | 690.00 | 690.00 | 135,668 |
| 2026-06-10 | 704.00 | 704.00 | 690.00 | 695.00 | 695.00 | 650,930 |
| 2026-06-09 | 738.00 | 748.00 | 710.00 | 722.00 | 722.00 | 224,687 |
| 2026-06-08 | 728.00 | 750.00 | 705.00 | 720.00 | 720.00 | 43,021 |
| 2026-06-05 | 721.00 | 740.00 | 716.00 | 721.00 | 721.00 | 57,848 |
| 2026-06-04 | 722.00 | 722.00 | 704.00 | 716.00 | 716.00 | 677,746 |
| 2026-06-03 | 718.00 | 718.00 | 688.00 | 705.00 | 705.00 | 136,635 |
| 2026-06-02 | 720.00 | 720.00 | 662.00 | 705.00 | 705.00 | 775,383 |
| 2026-06-01 | 720.00 | 721.00 | 713.00 | 718.00 | 718.00 | 126,236 |
| 2026-05-29 | 750.00 | 750.00 | 713.00 | 713.00 | 713.00 | 22,820 |
| 2026-05-28 | 720.00 | 720.00 | 714.00 | 720.00 | 720.00 | 8,952 |
| 2026-05-27 | 720.00 | 720.00 | 712.00 | 719.00 | 719.00 | 329,725 |
| 2026-05-26 | 710.00 | 720.00 | 708.00 | 712.00 | 712.00 | 500,137 |
| 2026-05-25 | 721.00 | 721.00 | 714.00 | 714.00 | 714.00 | 672,413 |
| 2026-05-22 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | 132,625 |
| 2026-05-21 | 719.00 | 740.00 | 702.00 | 702.00 | 702.00 | 94,427 |
| 2026-05-20 | 704.00 | 724.00 | 704.00 | 712.00 | 712.00 | 233,221 |
| 2026-05-19 | 718.00 | 719.00 | 714.00 | 719.00 | 719.00 | 9,805,503 |
| 2026-05-18 | 694.00 | 719.00 | 689.00 | 718.00 | 718.00 | 158,545 |
| 2026-05-15 | 697.00 | 714.00 | 697.00 | 711.00 | 711.00 | 665,649 |
| 2026-05-14 | 700.00 | 710.00 | 700.00 | 703.00 | 703.00 | 175,898 |
| 2026-05-13 | 705.00 | 709.00 | 700.00 | 709.00 | 709.00 | 4,216,140 |
| 2026-05-12 | 666.00 | 713.00 | 666.00 | 705.00 | 705.00 | 9,576,943 |
| 2026-05-11 | 702.00 | 702.00 | 690.00 | 700.00 | 700.00 | 338,664 |
| 2026-05-07 | 695.00 | 718.00 | 692.00 | 705.00 | 705.00 | 81,526 |
| 2026-05-06 | 680.00 | 718.00 | 680.00 | 715.00 | 715.00 | 183,526 |
| 2026-05-05 | 714.00 | 714.00 | 699.00 | 703.00 | 703.00 | 2,141,414 |
| 2026-05-04 | 700.00 | 720.00 | 700.00 | 714.00 | 714.00 | 3,286,537 |
| 2026-04-30 | 719.00 | 720.00 | 707.00 | 715.00 | 715.00 | 3,897,817 |
| 2026-04-29 | 734.00 | 750.00 | 710.00 | 710.00 | 710.00 | 508,480 |
| 2026-04-28 | 690.00 | 715.00 | 690.00 | 700.00 | 700.00 | 20,911 |
| 2026-04-24 | 710.00 | 720.00 | 701.00 | 720.00 | 720.00 | 10,416,274 |
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.