Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 573.00 | 573.00 | 545.00 | 560.00 | 560.00 | 156,121 |
| 2025-08-01 | 546.00 | 560.00 | 546.00 | 560.00 | 560.00 | 189,138 |
| 2025-07-31 | 572.00 | 572.00 | 558.00 | 570.00 | 570.00 | 23,238 |
| 2025-07-30 | 562.00 | 573.00 | 553.00 | 562.00 | 562.00 | 313,409 |
| 2025-07-29 | 572.00 | 572.00 | 546.00 | 546.00 | 546.00 | 5,669 |
| 2025-07-28 | 572.00 | 572.00 | 546.00 | 560.00 | 560.00 | 5,510 |
| 2025-07-25 | 572.00 | 572.00 | 542.00 | 545.00 | 545.00 | 3,842 |
| 2025-07-24 | 570.00 | 570.00 | 550.00 | 559.00 | 559.00 | 2,382 |
| 2025-07-23 | 550.00 | 568.00 | 541.00 | 566.00 | 566.00 | 12,273 |
| 2025-07-22 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 17,731 |
| 2025-07-21 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 14,807 |
| 2025-07-18 | 572.00 | 572.00 | 555.00 | 555.00 | 555.00 | 403 |
| 2025-07-17 | 552.00 | 552.00 | 541.00 | 550.00 | 550.00 | 178,416 |
| 2025-07-16 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | 6,129 |
| 2025-07-15 | 552.00 | 552.00 | 540.00 | 540.00 | 540.00 | 134,482 |
| 2025-07-14 | 543.00 | 543.00 | 520.00 | 520.00 | 520.00 | 10,829 |
| 2025-07-11 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 248,500 |
| 2025-07-10 | 540.00 | 545.00 | 540.00 | 544.00 | 544.00 | 1,410,097 |
| 2025-07-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 97 |
| 2025-07-08 | 538.00 | 545.00 | 535.00 | 540.00 | 540.00 | 250,627 |
| 2025-07-07 | 552.00 | 552.00 | 545.00 | 545.00 | 545.00 | 12,000 |
| 2025-07-03 | 535.00 | 550.00 | 535.00 | 537.00 | 537.00 | 30,782 |
| 2025-07-02 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | 111,402 |
| 2025-07-01 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 25,271 |
| 2025-06-30 | 516.00 | 535.00 | 516.00 | 535.00 | 535.00 | 22,600 |
| 2025-06-27 | 516.00 | 535.00 | 516.00 | 535.00 | 535.00 | 92,780 |
| 2025-06-26 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 50,000 |
| 2025-06-25 | 537.00 | 537.00 | 516.00 | 526.00 | 526.00 | 76,473 |
| 2025-06-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,661 |
| 2025-06-23 | 515.00 | 542.00 | 515.00 | 542.00 | 542.00 | 71,335 |
| 2025-06-20 | 558.00 | 558.00 | 530.00 | 530.00 | 530.00 | 98,058 |
| 2025-06-19 | 550.00 | 550.00 | 545.00 | 547.00 | 547.00 | 171,045 |
| 2025-06-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 671 |
| 2025-06-17 | 568.00 | 568.00 | 536.00 | 536.00 | 536.00 | 3,446 |
| 2025-06-13 | 566.00 | 566.00 | 550.00 | 550.00 | 550.00 | 2,657 |
| 2025-06-12 | 573.00 | 573.00 | 550.00 | 550.00 | 550.00 | 6,935 |
| 2025-06-11 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | 14,262 |
| 2025-06-10 | 562.00 | 580.00 | 554.00 | 580.00 | 580.00 | 157,601 |
| 2025-06-09 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 325,142 |
| 2025-06-06 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | 154,305 |
| 2025-06-05 | 546.00 | 546.00 | 530.00 | 530.00 | 530.00 | 63,525 |
| 2025-06-04 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | 8,170 |
| 2025-06-03 | 546.00 | 575.00 | 542.00 | 550.00 | 550.00 | 392,930 |
| 2025-06-02 | 559.00 | 559.00 | 516.00 | 550.00 | 550.00 | 121,641 |
| 2025-05-30 | 538.00 | 545.00 | 535.00 | 545.00 | 545.00 | 512,102 |
| 2025-05-29 | 531.00 | 539.00 | 531.00 | 538.00 | 538.00 | 300,459 |
| 2025-05-28 | 527.00 | 531.00 | 527.00 | 531.00 | 531.00 | 391,744 |
| 2025-05-27 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 233 |
| 2025-05-26 | 515.00 | 517.00 | 515.00 | 517.00 | 517.00 | 12,231 |
| 2025-05-23 | 530.00 | 539.00 | 513.00 | 513.00 | 513.00 | 93,637 |
| 2025-05-22 | 530.00 | 539.00 | 520.00 | 539.00 | 539.00 | 73,433 |
| 2025-05-21 | 530.00 | 531.00 | 515.00 | 518.00 | 518.00 | 13,440 |
| 2025-05-20 | 520.00 | 539.00 | 505.00 | 531.00 | 531.00 | 326,275 |
| 2025-05-19 | 544.00 | 544.00 | 501.00 | 539.00 | 539.00 | 3,662 |
| 2025-05-16 | 516.00 | 540.00 | 516.00 | 538.00 | 538.00 | 101,411 |
| 2025-05-15 | 546.00 | 546.00 | 520.00 | 537.00 | 537.00 | 38,937 |
| 2025-05-14 | 520.00 | 539.00 | 510.00 | 538.00 | 538.00 | 284,222 |
| 2025-05-13 | 541.00 | 543.00 | 517.00 | 527.00 | 527.00 | 132,414 |
| 2025-05-12 | 546.00 | 546.00 | 531.00 | 546.00 | 546.00 | 22,066 |
| 2025-05-09 | 539.00 | 539.00 | 529.00 | 535.00 | 535.00 | 79,532 |
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.