Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,840.00 | 7,854.00 | 7,796.00 | 7,830.00 | 7,830.00 | 404,871 |
| 2026-10-15 | 7,852.00 | 7,918.00 | 7,800.00 | 7,830.00 | 7,830.00 | 711,157 |
| 2026-10-14 | 7,841.00 | 7,901.00 | 7,812.00 | 7,820.00 | 7,820.00 | 1,073,867 |
| 2026-10-13 | 7,879.00 | 7,879.00 | 7,787.00 | 7,830.00 | 7,830.00 | 566,737 |
| 2026-10-12 | 7,931.00 | 7,931.00 | 7,781.00 | 7,781.00 | 7,781.00 | 797,096 |
| 2026-10-09 | 7,772.00 | 7,816.00 | 7,754.00 | 7,816.00 | 7,816.00 | 211,815 |
| 2026-10-08 | 7,581.00 | 7,799.00 | 7,581.00 | 7,761.00 | 7,761.00 | 197,931 |
| 2026-10-07 | 7,600.00 | 7,761.00 | 7,597.00 | 7,720.00 | 7,720.00 | 506,817 |
| 2026-10-06 | 7,724.00 | 7,755.00 | 7,579.00 | 7,720.00 | 7,720.00 | 304,546 |
| 2026-10-05 | 7,663.00 | 7,677.00 | 7,523.00 | 7,666.00 | 7,666.00 | 304,235 |
| 2026-10-02 | 7,457.00 | 7,632.00 | 7,457.00 | 7,630.00 | 7,630.00 | 171,737 |
| 2026-10-01 | 7,724.00 | 7,724.00 | 7,562.00 | 7,582.00 | 7,582.00 | 634,963 |
| 2026-09-30 | 7,713.00 | 7,743.00 | 7,641.00 | 7,729.00 | 7,729.00 | 725,876 |
| 2026-09-29 | 7,675.00 | 7,743.00 | 7,629.00 | 7,743.00 | 7,743.00 | 714,108 |
| 2026-09-28 | 7,695.00 | 7,786.00 | 7,645.00 | 7,698.00 | 7,698.00 | 741,404 |
| 2026-09-25 | 7,800.00 | 7,800.00 | 7,666.00 | 7,707.00 | 7,707.00 | 158,620 |
| 2026-09-23 | 7,796.00 | 7,796.00 | 7,683.00 | 7,763.00 | 7,763.00 | 374,260 |
| 2026-09-22 | 7,744.00 | 7,872.00 | 7,744.00 | 7,822.00 | 7,822.00 | 599,312 |
| 2026-09-21 | 7,826.00 | 7,826.00 | 7,686.00 | 7,800.00 | 7,800.00 | 238,812 |
| 2026-09-18 | 7,819.00 | 7,819.00 | 7,663.00 | 7,767.00 | 7,767.00 | 1,264,960 |
| 2026-09-17 | 7,669.00 | 7,851.00 | 7,649.00 | 7,705.00 | 7,705.00 | 594,723 |
| 2026-09-16 | 7,600.00 | 7,658.00 | 7,552.00 | 7,658.00 | 7,658.00 | 253,910 |
| 2026-09-15 | 7,519.00 | 7,587.00 | 7,427.00 | 7,587.00 | 7,587.00 | 780,501 |
| 2026-09-14 | 7,655.00 | 7,655.00 | 7,488.00 | 7,547.00 | 7,547.00 | 715,387 |
| 2026-09-11 | 7,604.00 | 7,651.00 | 7,517.00 | 7,556.00 | 7,556.00 | 249,056 |
| 2026-09-10 | 7,480.00 | 7,621.00 | 7,480.00 | 7,621.00 | 7,621.00 | 637,325 |
| 2026-09-09 | 7,560.00 | 7,610.00 | 7,540.00 | 7,570.00 | 7,570.00 | 592,666 |
| 2026-09-08 | 7,550.00 | 7,589.00 | 7,509.00 | 7,589.00 | 7,589.00 | 348,462 |
| 2026-09-07 | 7,637.00 | 7,655.00 | 7,570.00 | 7,590.00 | 7,590.00 | 427,287 |
| 2026-09-04 | 7,523.00 | 7,650.00 | 7,522.00 | 7,650.00 | 7,650.00 | 798,628 |
| 2026-09-03 | 7,499.00 | 7,564.00 | 7,428.00 | 7,544.00 | 7,544.00 | 310,265 |
| 2026-09-02 | 7,668.00 | 7,668.00 | 7,457.00 | 7,457.00 | 7,457.00 | 307,189 |
| 2026-09-01 | 7,832.00 | 7,853.00 | 7,757.00 | 7,837.00 | 7,834.26 | 301,092 |
| 2026-08-31 | 7,950.00 | 7,956.00 | 7,785.00 | 7,785.00 | 7,782.27 | 798,642 |
| 2026-08-28 | 7,832.00 | 8,023.00 | 7,830.00 | 7,958.00 | 7,955.21 | 874,399 |
| 2026-08-27 | 7,754.00 | 7,815.00 | 7,710.00 | 7,783.00 | 7,780.27 | 397,903 |
| 2026-08-26 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,717.30 | 192,952 |
| 2026-08-25 | 7,711.00 | 7,775.00 | 7,693.00 | 7,742.00 | 7,742.00 | 519,496 |
| 2026-08-24 | 7,698.00 | 7,740.00 | 7,680.00 | 7,710.00 | 7,710.00 | 1,025,190 |
| 2026-08-21 | 7,852.00 | 7,852.00 | 7,680.00 | 7,698.00 | 7,698.00 | 258,730 |
| 2026-08-20 | 7,800.00 | 7,845.00 | 7,716.00 | 7,772.00 | 7,772.00 | 538,110 |
| 2026-08-19 | 8,092.00 | 8,092.00 | 7,706.00 | 7,850.00 | 7,850.00 | 180,467 |
| 2026-08-18 | 7,857.00 | 7,941.00 | 7,804.00 | 7,821.00 | 7,821.00 | 929,610 |
| 2026-08-17 | 8,006.00 | 8,006.00 | 7,825.00 | 7,861.00 | 7,861.00 | 456,290 |
| 2026-08-14 | 8,197.00 | 8,207.00 | 7,937.00 | 7,962.00 | 7,962.00 | 322,220 |
| 2026-08-13 | 8,190.00 | 8,221.00 | 8,100.00 | 8,170.00 | 8,170.00 | 591,727 |
| 2026-08-12 | 8,208.00 | 8,229.00 | 8,140.00 | 8,190.00 | 8,190.00 | 486,266 |
| 2026-08-11 | 8,237.00 | 8,237.00 | 8,145.00 | 8,170.00 | 8,170.00 | 265,600 |
| 2026-08-07 | 8,184.00 | 8,245.00 | 8,155.00 | 8,220.00 | 8,220.00 | 85,127 |
| 2026-08-06 | 8,299.00 | 8,299.00 | 8,150.00 | 8,203.00 | 8,203.00 | 209,190 |
| 2026-08-05 | 8,170.00 | 8,323.00 | 8,170.00 | 8,235.00 | 8,235.00 | 210,327 |
| 2026-08-04 | 8,360.00 | 8,401.00 | 8,206.00 | 8,251.00 | 8,251.00 | 164,434 |
| 2026-08-03 | 8,382.00 | 8,382.00 | 8,200.00 | 8,295.00 | 8,295.00 | 362,130 |
| 2026-07-31 | 8,305.00 | 8,329.00 | 8,242.00 | 8,299.00 | 8,299.00 | 280,924 |
| 2026-07-30 | 8,434.00 | 8,434.00 | 8,113.00 | 8,256.00 | 8,256.00 | 337,912 |
| 2026-07-29 | 8,299.00 | 8,299.00 | 8,113.00 | 8,171.00 | 8,171.00 | 185,057 |
| 2026-07-28 | 8,010.00 | 8,199.00 | 7,978.00 | 8,199.00 | 8,199.00 | 670,296 |
| 2026-07-27 | 8,028.00 | 8,054.00 | 7,966.00 | 7,985.00 | 7,985.00 | 785,746 |
| 2026-07-24 | 7,960.00 | 8,011.00 | 7,924.00 | 7,995.00 | 7,995.00 | 321,698 |
| 2026-07-23 | 7,988.00 | 8,082.00 | 7,888.00 | 7,948.00 | 7,948.00 | 229,571 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 203.9800 ZAC |
| 2022-09-07 | 234.0500 ZAC |
| 2022-04-06 | 211.2298 ZAC |
| 2021-09-15 | 210.7545 ZAC |
| 2021-04-14 | 188.9343 ZAC |
| 2020-09-16 | 93.6562 ZAC |
| 2020-03-04 | 249.7623 ZAC |
| 2019-09-04 | 249.2404 ZAC |
| 2019-03-06 | 245.7544 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.