Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4,956.00 | 5,109.00 | 4,955.00 | 5,012.00 | 4,802.16 | 734,260 |
| 2023-03-08 | 5,027.00 | 5,050.00 | 5,000.00 | 5,026.00 | 4,815.57 | 502,682 |
| 2023-03-07 | 5,018.00 | 5,079.00 | 5,018.00 | 5,046.00 | 4,834.74 | 336,419 |
| 2023-03-06 | 5,078.00 | 5,078.00 | 5,031.00 | 5,042.00 | 4,830.90 | 657,065 |
| 2023-03-03 | 5,061.00 | 5,116.00 | 5,061.00 | 5,078.00 | 4,865.40 | 444,463 |
| 2023-03-02 | 5,169.00 | 5,500.00 | 5,000.00 | 5,057.00 | 4,845.27 | 675,927 |
| 2023-03-01 | 5,103.00 | 5,178.00 | 5,065.00 | 5,093.00 | 4,879.77 | 1,121,466 |
| 2023-02-28 | 5,169.00 | 5,361.00 | 5,026.00 | 5,095.00 | 4,881.68 | 586,143 |
| 2023-02-27 | 5,096.00 | 5,124.00 | 5,047.00 | 5,080.00 | 4,867.31 | 610,598 |
| 2023-02-24 | 5,127.00 | 5,144.00 | 5,079.00 | 5,084.00 | 4,871.14 | 394,892 |
| 2023-02-23 | 5,042.00 | 5,111.00 | 5,042.00 | 5,108.00 | 4,894.14 | 299,571 |
| 2023-02-22 | 5,041.00 | 5,101.00 | 5,018.00 | 5,057.00 | 4,845.27 | 515,436 |
| 2023-02-21 | 5,100.00 | 5,133.00 | 5,001.00 | 5,042.00 | 4,830.90 | 829,493 |
| 2023-02-20 | 5,100.00 | 5,121.00 | 5,067.00 | 5,100.00 | 4,886.47 | 1,446,356 |
| 2023-02-17 | 5,059.00 | 5,180.00 | 5,051.00 | 5,090.00 | 4,876.89 | 270,223 |
| 2023-02-16 | 5,133.00 | 5,133.00 | 5,064.00 | 5,070.00 | 4,857.73 | 887,765 |
| 2023-02-15 | 5,115.00 | 5,219.00 | 5,075.00 | 5,075.00 | 4,862.52 | 422,334 |
| 2023-02-14 | 5,141.00 | 5,207.00 | 5,115.00 | 5,138.00 | 4,922.88 | 416,916 |
| 2023-02-13 | 5,091.00 | 5,204.00 | 5,091.00 | 5,163.00 | 4,946.84 | 513,689 |
| 2023-02-10 | 5,115.00 | 5,181.00 | 5,096.00 | 5,181.00 | 4,964.08 | 647,962 |
| 2023-02-09 | 5,141.00 | 5,177.00 | 5,095.00 | 5,115.00 | 4,900.85 | 1,143,318 |
| 2023-02-08 | 5,100.00 | 5,185.00 | 5,083.00 | 5,150.00 | 4,934.38 | 388,100 |
| 2023-02-07 | 5,100.00 | 5,212.00 | 5,100.00 | 5,147.00 | 4,931.51 | 687,425 |
| 2023-02-06 | 5,225.00 | 5,276.00 | 5,151.00 | 5,204.00 | 4,986.12 | 662,263 |
| 2023-02-03 | 5,226.00 | 5,268.00 | 5,213.00 | 5,255.00 | 5,034.98 | 492,609 |
| 2023-02-02 | 5,230.00 | 5,319.00 | 5,216.00 | 5,250.00 | 5,030.19 | 1,540,453 |
| 2023-02-01 | 5,262.00 | 5,300.00 | 5,221.00 | 5,235.00 | 5,015.82 | 408,759 |
| 2023-01-31 | 5,265.00 | 5,345.00 | 5,265.00 | 5,287.00 | 5,065.64 | 377,641 |
| 2023-01-30 | 5,387.00 | 5,387.00 | 5,300.00 | 5,306.00 | 5,083.85 | 199,672 |
| 2023-01-27 | 5,341.00 | 5,434.00 | 5,341.00 | 5,357.00 | 5,132.71 | 455,016 |
| 2023-01-26 | 5,410.00 | 5,500.00 | 5,357.00 | 5,365.00 | 5,140.38 | 182,505 |
| 2023-01-25 | 5,445.00 | 5,445.00 | 5,326.00 | 5,410.00 | 5,183.50 | 171,151 |
| 2023-01-24 | 5,403.00 | 5,500.00 | 5,350.00 | 5,405.00 | 5,178.70 | 214,645 |
| 2023-01-23 | 5,362.00 | 5,499.00 | 5,362.00 | 5,420.00 | 5,193.08 | 279,834 |
| 2023-01-20 | 5,370.00 | 5,485.00 | 5,370.00 | 5,430.00 | 5,202.66 | 906,548 |
| 2023-01-19 | 5,401.00 | 5,466.00 | 5,397.00 | 5,450.00 | 5,221.82 | 423,334 |
| 2023-01-18 | 5,416.00 | 5,516.00 | 5,313.00 | 5,450.00 | 5,221.82 | 232,965 |
| 2023-01-17 | 5,559.00 | 5,559.00 | 5,380.00 | 5,459.00 | 5,230.44 | 225,349 |
| 2023-01-16 | 5,468.00 | 5,536.00 | 5,468.00 | 5,497.00 | 5,266.85 | 76,296 |
| 2023-01-13 | 5,504.00 | 5,588.00 | 5,469.00 | 5,505.00 | 5,274.52 | 317,900 |
| 2023-01-12 | 5,490.00 | 5,591.00 | 5,458.00 | 5,525.00 | 5,293.68 | 492,393 |
| 2023-01-11 | 5,497.00 | 5,530.00 | 5,439.00 | 5,475.00 | 5,245.77 | 460,730 |
| 2023-01-10 | 5,314.00 | 5,470.00 | 5,314.00 | 5,435.00 | 5,207.45 | 297,963 |
| 2023-01-09 | 5,402.00 | 5,402.00 | 5,178.00 | 5,382.00 | 5,156.67 | 442,442 |
| 2023-01-06 | 5,397.00 | 5,397.00 | 5,300.00 | 5,310.00 | 5,087.68 | 169,663 |
| 2023-01-05 | 5,221.00 | 5,379.00 | 5,201.00 | 5,337.00 | 5,113.55 | 648,119 |
| 2023-01-04 | 5,351.00 | 5,368.00 | 5,294.00 | 5,310.00 | 5,087.68 | 340,872 |
| 2023-01-03 | 5,350.00 | 5,427.00 | 5,310.00 | 5,326.00 | 5,103.01 | 502,831 |
| 2022-12-30 | 5,429.00 | 5,429.00 | 5,319.00 | 5,375.00 | 5,149.96 | 139,167 |
| 2022-12-29 | 5,350.00 | 5,405.00 | 5,251.00 | 5,356.00 | 5,131.76 | 312,816 |
| 2022-12-28 | 5,284.00 | 5,472.00 | 5,278.00 | 5,417.00 | 5,190.20 | 452,082 |
| 2022-12-23 | 5,221.00 | 5,457.00 | 5,221.00 | 5,418.00 | 5,191.16 | 257,098 |
| 2022-12-22 | 5,309.00 | 5,399.00 | 5,251.00 | 5,314.00 | 5,091.51 | 388,635 |
| 2022-12-21 | 5,275.00 | 5,497.00 | 5,181.00 | 5,309.00 | 5,086.72 | 376,099 |
| 2022-12-20 | 5,232.00 | 5,325.00 | 5,192.00 | 5,277.00 | 5,056.06 | 446,231 |
| 2022-12-19 | 5,155.00 | 5,243.00 | 5,144.00 | 5,243.00 | 5,023.49 | 383,340 |
| 2022-12-15 | 5,247.00 | 5,449.00 | 5,150.00 | 5,155.00 | 4,939.17 | 2,362,132 |
| 2022-12-14 | 5,145.00 | 5,285.00 | 5,145.00 | 5,247.00 | 5,027.32 | 495,474 |
| 2022-12-13 | 5,125.00 | 5,230.00 | 5,082.00 | 5,202.00 | 4,984.20 | 634,170 |
| 2022-12-12 | 5,041.00 | 5,157.00 | 5,041.00 | 5,124.00 | 4,909.47 | 520,049 |
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.