Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 601.00 | 615.00 | 600.00 | 615.00 | 615.00 | 142,882 |
| 2025-10-28 | 585.00 | 614.00 | 585.00 | 600.00 | 600.00 | 315,230 |
| 2025-10-27 | 590.00 | 615.00 | 588.00 | 588.00 | 588.00 | 10,391 |
| 2025-10-24 | 590.00 | 590.00 | 584.00 | 590.00 | 590.00 | 91,370 |
| 2025-10-23 | 567.00 | 594.00 | 567.00 | 582.00 | 582.00 | 94,992 |
| 2025-10-22 | 590.00 | 591.00 | 574.00 | 579.00 | 579.00 | 136,469 |
| 2025-10-21 | 590.00 | 600.00 | 573.00 | 573.00 | 573.00 | 3,327,866 |
| 2025-10-20 | 600.00 | 600.00 | 585.00 | 591.00 | 591.00 | 194,593 |
| 2025-10-17 | 592.00 | 592.00 | 580.00 | 591.00 | 591.00 | 291,660 |
| 2025-10-16 | 581.00 | 599.00 | 581.00 | 585.00 | 585.00 | 20,169 |
| 2025-10-15 | 597.00 | 597.00 | 581.00 | 581.00 | 581.00 | 4,992 |
| 2025-10-14 | 599.00 | 600.00 | 580.00 | 591.00 | 591.00 | 88,427 |
| 2025-10-13 | 575.00 | 613.00 | 573.00 | 600.00 | 600.00 | 116,519 |
| 2025-10-10 | 550.00 | 580.00 | 550.00 | 574.00 | 574.00 | 210,359 |
| 2025-10-09 | 559.00 | 569.00 | 559.00 | 560.00 | 560.00 | 140,028 |
| 2025-10-08 | 565.00 | 588.00 | 565.00 | 569.00 | 569.00 | 99,497 |
| 2025-10-07 | 589.00 | 589.00 | 561.00 | 564.00 | 564.00 | 39,620 |
| 2025-10-06 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 867 |
| 2025-10-03 | 551.00 | 570.00 | 548.00 | 562.00 | 562.00 | 44,380 |
| 2025-10-02 | 547.00 | 549.00 | 536.00 | 546.00 | 546.00 | 202,861 |
| 2025-10-01 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 129,269 |
| 2025-09-30 | 545.00 | 565.00 | 544.00 | 550.00 | 550.00 | 246,245 |
| 2025-09-29 | 542.00 | 545.00 | 535.00 | 535.00 | 535.00 | 480,762 |
| 2025-09-26 | 547.00 | 547.00 | 533.00 | 546.00 | 546.00 | 105,746 |
| 2025-09-25 | 543.00 | 547.00 | 535.00 | 540.00 | 540.00 | 97,147 |
| 2025-09-23 | 535.00 | 546.00 | 528.00 | 538.00 | 538.00 | 181,172 |
| 2025-09-22 | 535.00 | 556.00 | 530.00 | 530.00 | 530.00 | 125,294 |
| 2025-09-19 | 567.00 | 567.00 | 525.00 | 525.00 | 525.00 | 738,843 |
| 2025-09-18 | 551.00 | 562.00 | 551.00 | 555.00 | 555.00 | 14,346 |
| 2025-09-17 | 569.00 | 569.00 | 555.00 | 555.00 | 555.00 | 13,762 |
| 2025-09-16 | 569.00 | 569.00 | 556.00 | 567.00 | 567.00 | 261,885 |
| 2025-09-15 | 574.00 | 574.00 | 567.00 | 570.00 | 570.00 | 11,360 |
| 2025-09-12 | 574.00 | 574.00 | 557.00 | 567.00 | 567.00 | 608 |
| 2025-09-11 | 554.00 | 560.00 | 554.00 | 555.00 | 555.00 | 540,757 |
| 2025-09-10 | 568.00 | 568.00 | 553.00 | 555.00 | 555.00 | 24,921 |
| 2025-09-09 | 573.00 | 573.00 | 554.00 | 566.00 | 566.00 | 26,623 |
| 2025-09-08 | 575.00 | 575.00 | 554.00 | 570.00 | 570.00 | 13,697 |
| 2025-09-05 | 553.00 | 567.00 | 549.00 | 553.00 | 553.00 | 250,940 |
| 2025-09-04 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 595 |
| 2025-09-03 | 569.00 | 570.00 | 569.00 | 570.00 | 570.00 | 439 |
| 2025-09-02 | 570.00 | 570.00 | 549.00 | 567.00 | 567.00 | 99,032 |
| 2025-08-29 | 514.00 | 565.00 | 514.00 | 565.00 | 565.00 | 71,313 |
| 2025-08-28 | 574.00 | 574.00 | 560.00 | 572.00 | 572.00 | 107,008 |
| 2025-08-27 | 599.00 | 599.00 | 574.00 | 575.00 | 575.00 | 112,027 |
| 2025-08-26 | 575.00 | 575.00 | 500.00 | 575.00 | 575.00 | 36,977 |
| 2025-08-25 | 573.00 | 599.00 | 568.00 | 568.00 | 568.00 | 255,468 |
| 2025-08-22 | 555.00 | 575.00 | 535.00 | 571.00 | 571.00 | 255,634 |
| 2025-08-21 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | 143,631 |
| 2025-08-20 | 574.00 | 575.00 | 568.00 | 574.00 | 574.00 | 361,503 |
| 2025-08-19 | 559.00 | 580.00 | 559.00 | 574.00 | 574.00 | 155,886 |
| 2025-08-18 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 16,013 |
| 2025-08-15 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 20,177 |
| 2025-08-14 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | 147,357 |
| 2025-08-13 | 577.00 | 578.00 | 575.00 | 578.00 | 578.00 | 109,712 |
| 2025-08-12 | 574.00 | 578.00 | 564.00 | 578.00 | 578.00 | 844,923 |
| 2025-08-11 | 559.00 | 574.00 | 559.00 | 567.00 | 567.00 | 132,151 |
| 2025-08-08 | 558.00 | 567.00 | 558.00 | 567.00 | 567.00 | 8,057 |
| 2025-08-07 | 545.00 | 558.00 | 545.00 | 557.00 | 557.00 | 63,635 |
| 2025-08-06 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-08-05 | 533.00 | 555.00 | 524.00 | 555.00 | 555.00 | 246,165 |
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.