Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 541.00 | 541.00 | 530.00 | 534.00 | 534.00 | 87,737 |
| 2025-05-07 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 395,925 |
| 2025-05-06 | 535.00 | 544.00 | 509.00 | 540.00 | 540.00 | 1,167,362 |
| 2025-05-05 | 542.00 | 542.00 | 536.00 | 536.00 | 536.00 | 6,600 |
| 2025-05-02 | 529.00 | 541.00 | 529.00 | 533.00 | 533.00 | 1,533,526 |
| 2025-04-30 | 530.00 | 530.00 | 514.00 | 530.00 | 530.00 | 277,119 |
| 2025-04-29 | 516.00 | 529.00 | 515.00 | 529.00 | 529.00 | 745,119 |
| 2025-04-25 | 508.00 | 520.00 | 508.00 | 515.00 | 515.00 | 63,645 |
| 2025-04-24 | 510.00 | 510.00 | 505.00 | 508.00 | 508.00 | 15,635 |
| 2025-04-23 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 189,302 |
| 2025-04-22 | 499.00 | 504.00 | 496.00 | 504.00 | 504.00 | 166,015 |
| 2025-04-17 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 59,008 |
| 2025-04-16 | 485.00 | 505.00 | 485.00 | 505.00 | 505.00 | 68,468 |
| 2025-04-15 | 485.00 | 485.00 | 484.00 | 485.00 | 485.00 | 78,143 |
| 2025-04-14 | 488.00 | 494.00 | 485.00 | 490.00 | 490.00 | 71,294 |
| 2025-04-11 | 488.00 | 488.00 | 470.00 | 483.00 | 483.00 | 111,193 |
| 2025-04-10 | 476.00 | 497.00 | 474.00 | 475.00 | 475.00 | 986,721 |
| 2025-04-09 | 500.00 | 500.00 | 475.00 | 475.00 | 475.00 | 462 |
| 2025-04-08 | 469.00 | 505.00 | 460.00 | 505.00 | 505.00 | 963,393 |
| 2025-04-07 | 420.00 | 475.00 | 420.00 | 475.00 | 475.00 | 134,857 |
| 2025-04-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 32,977 |
| 2025-04-03 | 504.00 | 506.00 | 463.00 | 505.00 | 505.00 | 1,960,795 |
| 2025-04-02 | 516.00 | 529.00 | 515.00 | 528.00 | 528.00 | 118,467 |
| 2025-04-01 | 517.00 | 525.00 | 517.00 | 520.00 | 520.00 | 532,093 |
| 2025-03-31 | 513.00 | 517.00 | 513.00 | 517.00 | 517.00 | 490,178 |
| 2025-03-28 | 512.00 | 518.00 | 512.00 | 515.00 | 515.00 | 715,881 |
| 2025-03-27 | 513.00 | 518.00 | 512.00 | 512.00 | 512.00 | 87,399 |
| 2025-03-26 | 515.00 | 515.00 | 512.00 | 512.00 | 512.00 | 44,164 |
| 2025-03-25 | 518.00 | 518.00 | 511.00 | 516.00 | 516.00 | 403,197 |
| 2025-03-24 | 512.00 | 518.00 | 512.00 | 518.00 | 518.00 | 196,758 |
| 2025-03-20 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | 582,025 |
| 2025-03-19 | 523.00 | 523.00 | 515.00 | 520.00 | 520.00 | 95,831 |
| 2025-03-18 | 512.00 | 522.00 | 511.00 | 522.00 | 522.00 | 96,237 |
| 2025-03-17 | 513.00 | 522.00 | 511.00 | 511.00 | 511.00 | 86,710 |
| 2025-03-14 | 511.00 | 515.00 | 511.00 | 513.00 | 513.00 | 47,739 |
| 2025-03-13 | 511.00 | 518.00 | 510.00 | 512.00 | 512.00 | 552,928 |
| 2025-03-12 | 511.00 | 514.00 | 511.00 | 511.00 | 511.00 | 49,333 |
| 2025-03-11 | 512.00 | 515.00 | 510.00 | 510.00 | 510.00 | 91,629 |
| 2025-03-10 | 511.00 | 522.00 | 511.00 | 512.00 | 512.00 | 265,094 |
| 2025-03-07 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | 17,861 |
| 2025-03-06 | 525.00 | 525.00 | 517.00 | 517.00 | 517.00 | 1,183,266 |
| 2025-03-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 13,320 |
| 2025-03-04 | 523.00 | 525.00 | 511.00 | 511.00 | 511.00 | 910,608 |
| 2025-03-03 | 525.00 | 525.00 | 520.00 | 523.00 | 523.00 | 346,940 |
| 2025-02-28 | 530.00 | 539.00 | 520.00 | 525.00 | 525.00 | 495,960 |
| 2025-02-27 | 534.00 | 535.00 | 513.00 | 522.00 | 522.00 | 653,808 |
| 2025-02-26 | 520.00 | 534.00 | 519.00 | 519.00 | 519.00 | 317,617 |
| 2025-02-25 | 514.00 | 520.00 | 514.00 | 519.00 | 519.00 | 25,377 |
| 2025-02-24 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 4,219 |
| 2025-02-21 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | 1,015,459 |
| 2025-02-20 | 516.00 | 525.00 | 515.00 | 515.00 | 515.00 | 251,752 |
| 2025-02-19 | 524.00 | 530.00 | 516.00 | 530.00 | 530.00 | 660,894 |
| 2025-02-18 | 515.00 | 521.00 | 515.00 | 521.00 | 521.00 | 22,295 |
| 2025-02-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3,101 |
| 2025-02-13 | 518.00 | 526.00 | 515.00 | 515.00 | 515.00 | 264,939 |
| 2025-02-12 | 515.00 | 519.00 | 510.00 | 515.00 | 515.00 | 100,784 |
| 2025-02-11 | 516.00 | 517.00 | 511.00 | 515.00 | 515.00 | 267,419 |
| 2025-02-10 | 510.00 | 518.00 | 510.00 | 518.00 | 518.00 | 146,321 |
| 2025-02-07 | 511.00 | 534.00 | 511.00 | 515.00 | 515.00 | 2,627 |
| 2025-02-06 | 517.00 | 531.00 | 506.00 | 525.00 | 525.00 | 993,217 |
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.