Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 718.00 | 718.00 | 711.00 | 711.00 | 711.00 | 10,444 |
| 2026-04-22 | 710.00 | 726.00 | 696.00 | 720.00 | 720.00 | 2,283,265 |
| 2026-04-21 | 713.00 | 714.00 | 698.00 | 710.00 | 710.00 | 285,935 |
| 2026-04-20 | 711.00 | 714.00 | 692.00 | 712.00 | 712.00 | 148,941 |
| 2026-04-17 | 706.00 | 714.00 | 685.00 | 714.00 | 714.00 | 2,457,145 |
| 2026-04-16 | 714.00 | 714.00 | 695.00 | 713.00 | 713.00 | 158,336 |
| 2026-04-15 | 709.00 | 710.00 | 685.00 | 709.00 | 709.00 | 897,255 |
| 2026-04-14 | 675.00 | 709.00 | 675.00 | 704.00 | 704.00 | 202,000 |
| 2026-04-13 | 679.00 | 714.00 | 660.00 | 703.00 | 703.00 | 37,344,581 |
| 2026-04-10 | 687.00 | 705.00 | 666.00 | 700.00 | 700.00 | 3,248,380 |
| 2026-04-09 | 700.00 | 700.00 | 666.00 | 689.00 | 689.00 | 78,409 |
| 2026-04-08 | 705.00 | 718.00 | 676.00 | 681.00 | 681.00 | 5,713,814 |
| 2026-04-07 | 679.00 | 700.00 | 651.00 | 695.00 | 695.00 | 3,541,427 |
| 2026-04-02 | 699.00 | 699.00 | 651.00 | 699.00 | 699.00 | 87,294 |
| 2026-04-01 | 677.00 | 710.00 | 663.00 | 690.00 | 690.00 | 166,146 |
| 2026-03-31 | 699.00 | 699.00 | 650.00 | 660.00 | 660.00 | 473,337 |
| 2026-03-30 | 646.00 | 689.00 | 635.00 | 667.00 | 667.00 | 1,406,803 |
| 2026-03-27 | 699.00 | 699.00 | 636.00 | 636.00 | 636.00 | 444,055 |
| 2026-03-26 | 699.00 | 699.00 | 670.00 | 670.00 | 670.00 | 25,536 |
| 2026-03-25 | 690.00 | 699.00 | 644.00 | 680.00 | 680.00 | 360,454 |
| 2026-03-24 | 693.00 | 693.00 | 668.00 | 675.00 | 675.00 | 48,290 |
| 2026-03-23 | 690.00 | 709.00 | 676.00 | 690.00 | 690.00 | 156,397 |
| 2026-03-20 | 686.00 | 739.00 | 682.00 | 710.00 | 710.00 | 51,653,132 |
| 2026-03-19 | 635.00 | 687.00 | 635.00 | 687.00 | 687.00 | 184,524 |
| 2026-03-18 | 694.00 | 694.00 | 668.00 | 668.00 | 668.00 | 274,188 |
| 2026-03-17 | 645.00 | 675.00 | 645.00 | 668.00 | 668.00 | 140,018 |
| 2026-03-16 | 657.00 | 658.00 | 631.00 | 658.00 | 658.00 | 39,918 |
| 2026-03-13 | 657.00 | 659.00 | 640.00 | 657.00 | 657.00 | 498,463 |
| 2026-03-12 | 642.00 | 695.00 | 640.00 | 660.00 | 660.00 | 664,992 |
| 2026-03-11 | 652.00 | 666.00 | 652.00 | 664.00 | 664.00 | 421,066 |
| 2026-03-10 | 663.00 | 677.00 | 663.00 | 669.00 | 669.00 | 44,811 |
| 2026-03-09 | 664.00 | 664.00 | 612.00 | 648.00 | 648.00 | 285,253 |
| 2026-03-06 | 706.00 | 706.00 | 664.00 | 664.00 | 664.00 | 38,047 |
| 2026-03-05 | 690.00 | 707.00 | 685.00 | 692.00 | 692.00 | 353,962 |
| 2026-03-04 | 688.00 | 692.00 | 683.00 | 685.00 | 685.00 | 302,876 |
| 2026-03-03 | 676.00 | 705.00 | 676.00 | 685.00 | 685.00 | 68,851 |
| 2026-03-02 | 714.00 | 716.00 | 681.00 | 681.00 | 681.00 | 106,755 |
| 2026-02-27 | 707.00 | 717.00 | 689.00 | 716.00 | 716.00 | 9,188 |
| 2026-02-26 | 718.00 | 718.00 | 700.00 | 704.00 | 704.00 | 379,903 |
| 2026-02-25 | 699.00 | 718.00 | 683.00 | 701.00 | 701.00 | 163,904 |
| 2026-02-24 | 695.00 | 718.00 | 695.00 | 700.00 | 700.00 | 247,031 |
| 2026-02-23 | 701.00 | 706.00 | 679.00 | 679.00 | 679.00 | 470,833 |
| 2026-02-20 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 40,024 |
| 2026-02-19 | 688.00 | 718.00 | 665.00 | 685.00 | 685.00 | 40,163 |
| 2026-02-18 | 718.00 | 718.00 | 680.00 | 680.00 | 680.00 | 1,728,221 |
| 2026-02-17 | 719.00 | 719.00 | 685.00 | 690.00 | 690.00 | 433,047 |
| 2026-02-16 | 684.00 | 696.00 | 664.00 | 686.00 | 686.00 | 307,716 |
| 2026-02-13 | 699.00 | 699.00 | 667.00 | 672.00 | 672.00 | 146,706 |
| 2026-02-12 | 700.00 | 700.00 | 662.00 | 672.00 | 672.00 | 81,365 |
| 2026-02-11 | 718.00 | 718.00 | 676.00 | 676.00 | 676.00 | 219,534 |
| 2026-02-10 | 684.00 | 690.00 | 681.00 | 684.00 | 684.00 | 618,433 |
| 2026-02-09 | 680.00 | 684.00 | 676.00 | 684.00 | 684.00 | 251,778 |
| 2026-02-06 | 680.00 | 680.00 | 676.00 | 679.00 | 679.00 | 465,322 |
| 2026-02-05 | 688.00 | 688.00 | 676.00 | 677.00 | 677.00 | 56,554 |
| 2026-02-04 | 688.00 | 721.00 | 670.00 | 670.00 | 670.00 | 11,818 |
| 2026-02-03 | 660.00 | 720.00 | 659.00 | 670.00 | 670.00 | 408,087 |
| 2026-02-02 | 647.00 | 664.00 | 641.00 | 660.00 | 660.00 | 487,944 |
| 2026-01-30 | 644.00 | 664.00 | 619.00 | 664.00 | 664.00 | 183,749 |
| 2026-01-29 | 636.00 | 654.00 | 636.00 | 654.00 | 654.00 | 32,565 |
| 2026-01-28 | 658.00 | 658.00 | 636.00 | 654.00 | 654.00 | 30,640 |
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.