Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 480.00 | 493.00 | 480.00 | 493.00 | 493.00 | 150,565 |
| 2024-11-07 | 483.00 | 485.00 | 482.00 | 485.00 | 485.00 | 13,278 |
| 2024-11-06 | 490.00 | 490.00 | 480.00 | 484.00 | 484.00 | 200,064 |
| 2024-11-05 | 493.00 | 493.00 | 483.00 | 483.00 | 483.00 | 87,027 |
| 2024-11-04 | 467.00 | 493.00 | 467.00 | 493.00 | 493.00 | 139,578 |
| 2024-11-01 | 467.00 | 476.00 | 467.00 | 468.00 | 468.00 | 229,551 |
| 2024-10-31 | 479.00 | 479.00 | 470.00 | 471.00 | 471.00 | 312,659 |
| 2024-10-30 | 475.00 | 476.00 | 471.00 | 476.00 | 476.00 | 294,389 |
| 2024-10-29 | 475.00 | 480.00 | 471.00 | 474.00 | 474.00 | 76,334 |
| 2024-10-28 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 24,687 |
| 2024-10-25 | 471.00 | 480.00 | 471.00 | 471.00 | 471.00 | 96,509 |
| 2024-10-24 | 475.00 | 480.00 | 471.00 | 471.00 | 471.00 | 113,179 |
| 2024-10-23 | 472.00 | 480.00 | 471.00 | 475.00 | 475.00 | 161,143 |
| 2024-10-22 | 480.00 | 480.00 | 473.00 | 480.00 | 480.00 | 42,307 |
| 2024-10-21 | 479.00 | 480.00 | 472.00 | 472.00 | 472.00 | 86,934 |
| 2024-10-18 | 479.00 | 480.00 | 473.00 | 480.00 | 480.00 | 373,141 |
| 2024-10-17 | 488.00 | 488.00 | 473.00 | 480.00 | 480.00 | 91,127 |
| 2024-10-16 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 1,023,235 |
| 2024-10-15 | 475.00 | 475.00 | 470.00 | 475.00 | 475.00 | 5,801,581 |
| 2024-10-14 | 475.00 | 484.00 | 471.00 | 475.00 | 475.00 | 395,209 |
| 2024-10-11 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 73,821 |
| 2024-10-10 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 2,935,148 |
| 2024-10-09 | 469.00 | 470.00 | 465.00 | 465.00 | 465.00 | 171,491 |
| 2024-10-08 | 471.00 | 479.00 | 467.00 | 470.00 | 470.00 | 219,247 |
| 2024-10-07 | 480.00 | 480.00 | 466.00 | 475.00 | 475.00 | 35,992 |
| 2024-10-04 | 484.00 | 484.00 | 467.00 | 471.00 | 471.00 | 110,131 |
| 2024-10-03 | 465.00 | 471.00 | 465.00 | 470.00 | 470.00 | 186,124 |
| 2024-10-02 | 489.00 | 489.00 | 470.00 | 470.00 | 470.00 | 101,999 |
| 2024-10-01 | 489.00 | 490.00 | 471.00 | 480.00 | 480.00 | 563,316 |
| 2024-09-30 | 499.00 | 499.00 | 475.00 | 475.00 | 475.00 | 13,139 |
| 2024-09-27 | 468.00 | 485.00 | 465.00 | 471.00 | 471.00 | 2,144,433 |
| 2024-09-26 | 479.00 | 480.00 | 466.00 | 468.00 | 468.00 | 9,428 |
| 2024-09-25 | 480.00 | 480.00 | 469.00 | 480.00 | 480.00 | 1,469,903 |
| 2024-09-23 | 475.00 | 480.00 | 473.00 | 480.00 | 480.00 | 21,152 |
| 2024-09-20 | 480.00 | 480.00 | 465.00 | 475.00 | 475.00 | 46,998 |
| 2024-09-19 | 485.00 | 485.00 | 474.00 | 480.00 | 480.00 | 432,077 |
| 2024-09-18 | 474.00 | 480.00 | 472.00 | 474.00 | 474.00 | 377,031 |
| 2024-09-17 | 474.00 | 476.00 | 468.00 | 475.00 | 475.00 | 3,767,571 |
| 2024-09-16 | 473.00 | 475.00 | 473.00 | 474.00 | 474.00 | 3,793,296 |
| 2024-09-13 | 473.00 | 473.00 | 460.00 | 473.00 | 473.00 | 652,868 |
| 2024-09-12 | 473.00 | 473.00 | 458.00 | 469.00 | 469.00 | 11,684 |
| 2024-09-11 | 471.00 | 471.00 | 459.00 | 460.00 | 460.00 | 3,889,057 |
| 2024-09-10 | 470.00 | 472.00 | 470.00 | 471.00 | 471.00 | 678,165 |
| 2024-09-09 | 472.00 | 472.00 | 470.00 | 471.00 | 471.00 | 1,225,148 |
| 2024-09-06 | 450.00 | 474.00 | 450.00 | 474.00 | 474.00 | 32,520 |
| 2024-09-05 | 474.00 | 474.00 | 449.00 | 449.00 | 449.00 | 1,323 |
| 2024-09-04 | 474.00 | 474.00 | 455.00 | 468.00 | 468.00 | 5,369 |
| 2024-09-03 | 439.00 | 475.00 | 439.00 | 455.00 | 455.00 | 498,123 |
| 2024-09-02 | 456.00 | 456.00 | 439.00 | 439.00 | 439.00 | 1,139,957 |
| 2024-08-30 | 440.00 | 456.00 | 438.00 | 450.00 | 450.00 | 838,885 |
| 2024-08-29 | 440.00 | 440.00 | 433.00 | 435.00 | 435.00 | 468,247 |
| 2024-08-28 | 439.00 | 440.00 | 435.00 | 435.00 | 435.00 | 1,423,134 |
| 2024-08-27 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | 83,390 |
| 2024-08-26 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | 91,022 |
| 2024-08-23 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 244,196 |
| 2024-08-22 | 436.00 | 450.00 | 436.00 | 440.00 | 440.00 | 327,362 |
| 2024-08-21 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 236,181 |
| 2024-08-20 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 170,771 |
| 2024-08-19 | 435.00 | 440.00 | 430.00 | 435.00 | 435.00 | 42,927 |
| 2024-08-16 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 376,225 |
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.