Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,300.00 | 5,473.00 | 5,264.00 | 5,357.00 | 5,357.00 | 898,940 |
| 2024-08-20 | 5,300.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,280.00 | 414,825 |
| 2024-08-19 | 5,480.00 | 5,672.00 | 5,250.00 | 5,300.00 | 5,300.00 | 854,800 |
| 2024-08-16 | 5,391.00 | 5,550.00 | 5,355.00 | 5,360.00 | 5,360.00 | 899,354 |
| 2024-08-15 | 5,296.00 | 5,308.00 | 5,220.00 | 5,302.00 | 5,302.00 | 695,452 |
| 2024-08-14 | 5,168.00 | 5,247.00 | 5,166.00 | 5,247.00 | 5,247.00 | 576,644 |
| 2024-08-13 | 5,106.00 | 5,170.00 | 5,087.00 | 5,170.00 | 5,170.00 | 302,083 |
| 2024-08-12 | 5,061.00 | 5,195.00 | 5,061.00 | 5,125.00 | 5,125.00 | 306,304 |
| 2024-08-08 | 4,951.00 | 5,170.00 | 4,900.00 | 5,114.00 | 5,114.00 | 612,884 |
| 2024-08-07 | 5,003.00 | 5,206.00 | 5,003.00 | 5,123.00 | 5,123.00 | 528,922 |
| 2024-08-06 | 4,921.00 | 5,074.00 | 4,873.00 | 5,032.00 | 5,032.00 | 393,630 |
| 2024-08-05 | 4,978.00 | 5,063.00 | 4,696.00 | 5,014.00 | 5,014.00 | 1,124,731 |
| 2024-08-02 | 5,116.00 | 5,240.00 | 4,941.00 | 4,978.00 | 4,978.00 | 418,966 |
| 2024-08-01 | 5,025.00 | 5,119.00 | 5,000.00 | 5,119.00 | 5,119.00 | 515,906 |
| 2024-07-31 | 4,999.00 | 5,073.00 | 4,774.00 | 5,025.00 | 5,025.00 | 306,792 |
| 2024-07-30 | 4,949.00 | 5,008.00 | 4,801.00 | 4,992.00 | 4,992.00 | 766,074 |
| 2024-07-29 | 4,920.00 | 5,031.00 | 4,900.00 | 4,983.00 | 4,983.00 | 532,240 |
| 2024-07-26 | 5,014.00 | 5,014.00 | 4,759.00 | 4,918.00 | 4,918.00 | 645,008 |
| 2024-07-25 | 4,905.00 | 5,199.00 | 4,585.00 | 4,950.00 | 4,950.00 | 509,565 |
| 2024-07-24 | 5,001.00 | 5,015.00 | 4,896.00 | 4,924.00 | 4,924.00 | 1,187,498 |
| 2024-07-23 | 4,937.00 | 4,996.00 | 4,852.00 | 4,996.00 | 4,996.00 | 362,824 |
| 2024-07-22 | 4,896.00 | 4,915.00 | 4,808.00 | 4,889.00 | 4,889.00 | 782,669 |
| 2024-07-19 | 4,956.00 | 4,977.00 | 4,778.00 | 4,823.00 | 4,823.00 | 719,902 |
| 2024-07-18 | 4,964.00 | 5,020.00 | 4,945.00 | 4,960.00 | 4,960.00 | 1,282,454 |
| 2024-07-17 | 4,963.00 | 5,032.00 | 4,917.00 | 4,965.00 | 4,965.00 | 437,963 |
| 2024-07-16 | 4,920.00 | 5,029.00 | 4,779.00 | 5,028.00 | 5,028.00 | 589,820 |
| 2024-07-15 | 4,990.00 | 5,025.00 | 4,923.00 | 4,979.00 | 4,979.00 | 266,335 |
| 2024-07-12 | 5,089.00 | 5,089.00 | 4,951.00 | 4,951.00 | 4,951.00 | 398,842 |
| 2024-07-11 | 5,009.00 | 5,050.00 | 4,931.00 | 5,036.00 | 5,036.00 | 428,615 |
| 2024-07-10 | 5,123.00 | 5,123.00 | 4,759.00 | 4,939.00 | 4,939.00 | 497,989 |
| 2024-07-09 | 4,991.00 | 5,105.00 | 4,990.00 | 5,054.00 | 5,054.00 | 914,358 |
| 2024-07-08 | 4,921.00 | 5,181.00 | 4,853.00 | 5,020.00 | 5,020.00 | 2,357,075 |
| 2024-07-05 | 4,952.00 | 5,026.00 | 4,952.00 | 5,023.00 | 5,023.00 | 630,083 |
| 2024-07-04 | 4,876.00 | 5,018.00 | 4,870.00 | 5,000.00 | 5,000.00 | 835,492 |
| 2024-07-03 | 4,789.00 | 4,918.00 | 4,789.00 | 4,889.00 | 4,889.00 | 310,356 |
| 2024-07-02 | 4,820.00 | 4,873.00 | 4,781.00 | 4,833.00 | 4,833.00 | 386,800 |
| 2024-07-01 | 4,800.00 | 4,864.00 | 4,751.00 | 4,831.00 | 4,831.00 | 650,497 |
| 2024-06-28 | 4,699.00 | 4,762.00 | 4,684.00 | 4,686.00 | 4,686.00 | 256,704 |
| 2024-06-27 | 4,586.00 | 4,732.00 | 4,586.00 | 4,693.00 | 4,693.00 | 229,760 |
| 2024-06-26 | 4,650.00 | 4,778.00 | 4,650.00 | 4,738.00 | 4,738.00 | 651,786 |
| 2024-06-25 | 4,740.00 | 4,740.00 | 4,611.00 | 4,690.00 | 4,690.00 | 950,802 |
| 2024-06-24 | 4,551.00 | 4,770.00 | 4,551.00 | 4,745.00 | 4,745.00 | 1,194,332 |
| 2024-06-21 | 4,950.00 | 4,950.00 | 4,413.00 | 4,770.00 | 4,770.00 | 4,467,657 |
| 2024-06-20 | 4,917.00 | 5,020.00 | 4,800.00 | 4,870.00 | 4,870.00 | 530,861 |
| 2024-06-19 | 4,949.00 | 5,099.00 | 4,820.00 | 4,978.00 | 4,978.00 | 1,934,543 |
| 2024-06-18 | 4,251.00 | 4,842.00 | 4,251.00 | 4,842.00 | 4,842.00 | 1,689,614 |
| 2024-06-14 | 4,373.00 | 4,465.00 | 4,220.00 | 4,428.00 | 4,428.00 | 406,223 |
| 2024-06-13 | 4,401.00 | 4,479.00 | 4,383.00 | 4,407.00 | 4,407.00 | 454,201 |
| 2024-06-12 | 4,342.00 | 4,453.00 | 4,339.00 | 4,451.00 | 4,451.00 | 426,385 |
| 2024-06-11 | 4,330.00 | 4,341.00 | 4,295.00 | 4,340.00 | 4,340.00 | 278,372 |
| 2024-06-10 | 4,307.00 | 4,358.00 | 4,305.00 | 4,324.00 | 4,324.00 | 194,761 |
| 2024-06-07 | 4,150.00 | 4,394.00 | 4,138.00 | 4,364.00 | 4,364.00 | 283,246 |
| 2024-06-06 | 4,364.00 | 4,374.00 | 4,280.00 | 4,356.00 | 4,356.00 | 390,195 |
| 2024-06-05 | 4,402.00 | 4,438.00 | 4,344.00 | 4,364.00 | 4,364.00 | 430,302 |
| 2024-06-04 | 4,415.00 | 4,500.00 | 4,244.00 | 4,402.00 | 4,402.00 | 498,179 |
| 2024-06-03 | 4,369.00 | 4,369.00 | 4,229.00 | 4,305.00 | 4,305.00 | 522,110 |
| 2024-05-31 | 4,192.00 | 4,308.00 | 4,192.00 | 4,265.00 | 4,265.00 | 556,667 |
| 2024-05-30 | 4,280.00 | 4,295.00 | 4,197.00 | 4,209.00 | 4,209.00 | 380,458 |
| 2024-05-28 | 4,330.00 | 4,364.00 | 4,311.00 | 4,311.00 | 4,311.00 | 339,605 |
| 2024-05-27 | 4,420.00 | 4,435.00 | 4,362.00 | 4,363.00 | 4,363.00 | 236,948 |
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.