Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4,449.00 | 4,472.00 | 4,385.00 | 4,410.00 | 4,410.00 | 371,288 |
| 2024-05-23 | 4,383.00 | 4,462.00 | 4,360.00 | 4,440.00 | 4,440.00 | 519,722 |
| 2024-05-22 | 4,345.00 | 4,446.00 | 4,345.00 | 4,368.00 | 4,368.00 | 471,225 |
| 2024-05-21 | 4,222.00 | 4,400.00 | 4,222.00 | 4,345.00 | 4,345.00 | 4,358,341 |
| 2024-05-20 | 4,398.00 | 4,398.00 | 4,264.00 | 4,321.00 | 4,321.00 | 1,246,823 |
| 2024-05-17 | 4,400.00 | 4,402.00 | 4,363.00 | 4,365.00 | 4,365.00 | 217,904 |
| 2024-05-16 | 4,405.00 | 4,407.00 | 4,365.00 | 4,380.00 | 4,380.00 | 718,246 |
| 2024-05-15 | 4,401.00 | 4,433.00 | 4,400.00 | 4,400.00 | 4,400.00 | 237,174 |
| 2024-05-14 | 4,494.00 | 4,500.00 | 4,396.00 | 4,417.00 | 4,417.00 | 1,057,286 |
| 2024-05-13 | 4,520.00 | 4,775.00 | 4,453.00 | 4,498.00 | 4,498.00 | 418,717 |
| 2024-05-10 | 4,561.00 | 4,575.00 | 4,481.00 | 4,514.00 | 4,514.00 | 444,582 |
| 2024-05-09 | 4,513.00 | 4,548.00 | 4,436.00 | 4,514.00 | 4,514.00 | 715,728 |
| 2024-05-08 | 4,460.00 | 4,500.00 | 4,302.00 | 4,498.00 | 4,498.00 | 504,524 |
| 2024-05-07 | 4,578.00 | 4,578.00 | 4,281.00 | 4,482.00 | 4,482.00 | 455,968 |
| 2024-05-06 | 4,526.00 | 4,559.00 | 4,470.00 | 4,520.00 | 4,520.00 | 207,761 |
| 2024-05-03 | 4,446.00 | 4,574.00 | 4,446.00 | 4,560.00 | 4,560.00 | 570,782 |
| 2024-05-02 | 4,467.00 | 4,479.00 | 4,416.00 | 4,479.00 | 4,479.00 | 448,618 |
| 2024-04-30 | 4,424.00 | 4,440.00 | 4,341.00 | 4,424.00 | 4,424.00 | 831,051 |
| 2024-04-29 | 4,279.00 | 4,339.00 | 4,277.00 | 4,333.00 | 4,333.00 | 108,426 |
| 2024-04-26 | 4,244.00 | 4,300.00 | 4,213.00 | 4,287.00 | 4,287.00 | 217,873 |
| 2024-04-25 | 4,109.00 | 4,254.00 | 4,108.00 | 4,205.00 | 4,205.00 | 569,787 |
| 2024-04-24 | 4,159.00 | 4,189.00 | 4,120.00 | 4,142.00 | 4,142.00 | 520,565 |
| 2024-04-23 | 4,275.00 | 4,285.00 | 4,128.00 | 4,170.00 | 4,170.00 | 381,721 |
| 2024-04-22 | 4,220.00 | 4,318.00 | 4,220.00 | 4,277.00 | 4,277.00 | 376,491 |
| 2024-04-19 | 4,233.00 | 4,263.00 | 4,176.00 | 4,243.00 | 4,243.00 | 344,310 |
| 2024-04-18 | 4,226.00 | 4,256.00 | 4,199.00 | 4,250.00 | 4,250.00 | 331,174 |
| 2024-04-17 | 4,218.00 | 4,253.00 | 4,177.00 | 4,226.00 | 4,226.00 | 757,520 |
| 2024-04-16 | 4,192.00 | 4,192.00 | 4,153.00 | 4,185.00 | 4,185.00 | 630,537 |
| 2024-04-15 | 4,145.00 | 4,221.00 | 4,141.00 | 4,208.00 | 4,208.00 | 885,183 |
| 2024-04-12 | 4,177.00 | 4,180.00 | 4,087.00 | 4,141.00 | 4,141.00 | 653,826 |
| 2024-04-11 | 4,240.00 | 4,240.00 | 4,167.00 | 4,183.00 | 4,183.00 | 449,931 |
| 2024-04-10 | 4,299.00 | 4,301.00 | 4,176.00 | 4,218.00 | 4,218.00 | 891,671 |
| 2024-04-09 | 4,354.00 | 4,416.00 | 4,351.00 | 4,416.00 | 4,416.00 | 1,123,769 |
| 2024-04-08 | 4,421.00 | 4,421.00 | 4,268.00 | 4,398.00 | 4,398.00 | 700,527 |
| 2024-04-05 | 4,549.00 | 4,577.00 | 4,404.00 | 4,409.00 | 4,409.00 | 694,913 |
| 2024-04-04 | 4,515.00 | 4,590.00 | 4,510.00 | 4,585.00 | 4,585.00 | 1,328,378 |
| 2024-04-03 | 4,445.00 | 4,524.00 | 4,400.00 | 4,521.00 | 4,521.00 | 867,500 |
| 2024-04-02 | 4,634.00 | 4,634.00 | 4,416.00 | 4,465.00 | 4,465.00 | 1,453,188 |
| 2024-03-28 | 4,655.00 | 4,749.00 | 4,600.00 | 4,639.00 | 4,639.00 | 582,551 |
| 2024-03-27 | 4,670.00 | 4,688.00 | 4,646.00 | 4,658.00 | 4,658.00 | 335,336 |
| 2024-03-26 | 4,684.00 | 4,696.00 | 4,640.00 | 4,650.00 | 4,650.00 | 624,030 |
| 2024-03-25 | 4,600.00 | 4,729.00 | 4,600.00 | 4,715.00 | 4,715.00 | 1,054,499 |
| 2024-03-22 | 4,700.00 | 4,700.00 | 4,550.00 | 4,638.00 | 4,638.00 | 385,209 |
| 2024-03-20 | 4,572.00 | 4,657.00 | 4,559.00 | 4,639.00 | 4,639.00 | 700,054 |
| 2024-03-19 | 4,631.00 | 4,678.00 | 4,536.00 | 4,558.00 | 4,558.00 | 2,089,800 |
| 2024-03-18 | 4,628.00 | 4,665.00 | 4,610.00 | 4,625.00 | 4,625.00 | 392,866 |
| 2024-03-15 | 4,600.00 | 4,634.00 | 4,549.00 | 4,616.00 | 4,616.00 | 922,426 |
| 2024-03-14 | 4,580.00 | 4,702.00 | 4,530.00 | 4,601.00 | 4,601.00 | 291,589 |
| 2024-03-13 | 4,589.00 | 4,663.00 | 4,579.00 | 4,638.00 | 4,638.00 | 299,633 |
| 2024-03-12 | 4,655.00 | 4,709.00 | 4,598.00 | 4,617.00 | 4,617.00 | 413,357 |
| 2024-03-11 | 4,672.00 | 4,696.00 | 4,635.00 | 4,690.00 | 4,690.00 | 221,174 |
| 2024-03-08 | 4,727.00 | 4,729.00 | 4,649.00 | 4,688.00 | 4,688.00 | 371,449 |
| 2024-03-07 | 4,729.00 | 4,730.00 | 4,682.00 | 4,729.00 | 4,729.00 | 335,108 |
| 2024-03-06 | 4,688.00 | 4,763.00 | 4,688.00 | 4,730.00 | 4,730.00 | 973,087 |
| 2024-03-05 | 4,760.00 | 4,761.00 | 4,611.00 | 4,667.00 | 4,667.00 | 522,186 |
| 2024-03-04 | 4,737.00 | 4,773.00 | 4,701.00 | 4,704.00 | 4,704.00 | 1,418,541 |
| 2024-03-01 | 4,740.00 | 4,774.00 | 4,701.00 | 4,734.00 | 4,734.00 | 353,682 |
| 2024-02-29 | 4,717.00 | 4,750.00 | 4,702.00 | 4,714.00 | 4,714.00 | 996,943 |
| 2024-02-28 | 4,667.00 | 4,740.00 | 4,640.00 | 4,714.00 | 4,714.00 | 676,751 |
| 2024-02-27 | 4,726.00 | 4,789.00 | 4,652.00 | 4,664.00 | 4,664.00 | 1,322,028 |
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.