Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 658.00 | 658.00 | 637.00 | 640.00 | 640.00 | 9,272 |
| 2026-01-26 | 660.00 | 660.00 | 644.00 | 655.00 | 655.00 | 450,744 |
| 2026-01-23 | 642.00 | 657.00 | 631.00 | 642.00 | 642.00 | 29,395 |
| 2026-01-22 | 634.00 | 664.00 | 628.00 | 658.00 | 658.00 | 2,406,786 |
| 2026-01-21 | 635.00 | 635.00 | 621.00 | 633.00 | 633.00 | 2,388,160 |
| 2026-01-20 | 632.00 | 635.00 | 625.00 | 632.00 | 632.00 | 36,754 |
| 2026-01-19 | 626.00 | 635.00 | 626.00 | 632.00 | 632.00 | 27,569 |
| 2026-01-16 | 629.00 | 631.00 | 617.00 | 628.00 | 628.00 | 31,866 |
| 2026-01-15 | 637.00 | 637.00 | 615.00 | 623.00 | 623.00 | 562,867 |
| 2026-01-14 | 649.00 | 649.00 | 623.00 | 633.00 | 633.00 | 24,028 |
| 2026-01-13 | 647.00 | 647.00 | 618.00 | 638.00 | 638.00 | 38,920 |
| 2026-01-12 | 662.00 | 662.00 | 631.00 | 633.00 | 633.00 | 678,067 |
| 2026-01-09 | 670.00 | 670.00 | 631.00 | 660.00 | 660.00 | 11,162 |
| 2026-01-08 | 660.00 | 673.00 | 630.00 | 669.00 | 669.00 | 37,663 |
| 2026-01-07 | 655.00 | 658.00 | 655.00 | 658.00 | 658.00 | 50,688 |
| 2026-01-06 | 611.00 | 666.00 | 611.00 | 660.00 | 660.00 | 61,379 |
| 2026-01-05 | 674.00 | 674.00 | 640.00 | 667.00 | 667.00 | 88,998 |
| 2026-01-02 | 674.00 | 674.00 | 671.00 | 674.00 | 674.00 | 14,425 |
| 2025-12-31 | 657.00 | 674.00 | 643.00 | 674.00 | 674.00 | 37,492 |
| 2025-12-30 | 662.00 | 662.00 | 631.00 | 662.00 | 662.00 | 3,512 |
| 2025-12-29 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | 3,460 |
| 2025-12-24 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 2 |
| 2025-12-23 | 652.00 | 663.00 | 652.00 | 663.00 | 663.00 | 32,137 |
| 2025-12-22 | 631.00 | 670.00 | 631.00 | 652.00 | 652.00 | 412,309 |
| 2025-12-19 | 648.00 | 675.00 | 631.00 | 631.00 | 631.00 | 172,371 |
| 2025-12-18 | 632.00 | 657.00 | 617.00 | 647.00 | 647.00 | 557,491 |
| 2025-12-17 | 655.00 | 655.00 | 629.00 | 629.00 | 629.00 | 139,362 |
| 2025-12-15 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | 23,564 |
| 2025-12-12 | 653.00 | 662.00 | 623.00 | 623.00 | 623.00 | 28,173 |
| 2025-12-11 | 620.00 | 652.00 | 620.00 | 632.00 | 632.00 | 112,681 |
| 2025-12-10 | 633.00 | 633.00 | 613.00 | 615.00 | 615.00 | 4,330 |
| 2025-12-09 | 660.00 | 660.00 | 605.00 | 615.00 | 615.00 | 217,571 |
| 2025-12-08 | 621.00 | 644.00 | 621.00 | 638.00 | 638.00 | 168,817 |
| 2025-12-05 | 637.00 | 637.00 | 620.00 | 635.00 | 635.00 | 352,675 |
| 2025-12-04 | 649.00 | 649.00 | 620.00 | 640.00 | 640.00 | 2,226,369 |
| 2025-12-03 | 664.00 | 664.00 | 613.00 | 628.00 | 628.00 | 679,205 |
| 2025-12-02 | 690.00 | 690.00 | 660.00 | 661.00 | 661.00 | 333,965 |
| 2025-12-01 | 677.00 | 682.00 | 647.00 | 672.00 | 672.00 | 397,528 |
| 2025-11-28 | 687.00 | 702.00 | 671.00 | 690.00 | 690.00 | 929,832 |
| 2025-11-27 | 693.00 | 714.00 | 679.00 | 683.00 | 683.00 | 2,926,733 |
| 2025-11-26 | 685.00 | 729.00 | 660.00 | 690.00 | 690.00 | 4,435,907 |
| 2025-11-25 | 689.00 | 694.00 | 674.00 | 685.00 | 685.00 | 113,530 |
| 2025-11-24 | 693.00 | 693.00 | 680.00 | 691.00 | 691.00 | 52,673 |
| 2025-11-21 | 675.00 | 692.00 | 670.00 | 680.00 | 680.00 | 124,440 |
| 2025-11-20 | 678.00 | 681.00 | 660.00 | 680.00 | 680.00 | 200,604 |
| 2025-11-19 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 365,201 |
| 2025-11-18 | 669.00 | 673.00 | 660.00 | 670.00 | 670.00 | 85,318 |
| 2025-11-17 | 673.00 | 673.00 | 665.00 | 665.00 | 665.00 | 10,733 |
| 2025-11-14 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 574,436 |
| 2025-11-13 | 651.00 | 680.00 | 651.00 | 671.00 | 671.00 | 283,678 |
| 2025-11-12 | 631.00 | 651.00 | 631.00 | 651.00 | 651.00 | 247,644 |
| 2025-11-11 | 635.00 | 648.00 | 635.00 | 648.00 | 648.00 | 100,817 |
| 2025-11-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 11,706 |
| 2025-11-07 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 80,158 |
| 2025-11-06 | 635.00 | 645.00 | 634.00 | 635.00 | 635.00 | 207,332 |
| 2025-11-05 | 649.00 | 649.00 | 635.00 | 635.00 | 635.00 | 79,158 |
| 2025-11-04 | 639.00 | 649.00 | 610.00 | 631.00 | 631.00 | 418,349 |
| 2025-11-03 | 627.00 | 648.00 | 627.00 | 644.00 | 644.00 | 48,958 |
| 2025-10-31 | 602.00 | 628.00 | 602.00 | 628.00 | 628.00 | 4,290 |
| 2025-10-30 | 616.00 | 620.00 | 602.00 | 620.00 | 620.00 | 148,384 |
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.