Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5,041.00 | 5,157.00 | 5,041.00 | 5,124.00 | 4,909.47 | 520,049 |
| 2022-12-09 | 5,148.00 | 5,166.00 | 4,986.00 | 5,055.00 | 4,843.36 | 434,882 |
| 2022-12-08 | 5,130.00 | 5,140.00 | 5,092.00 | 5,107.00 | 4,893.18 | 877,147 |
| 2022-12-07 | 5,279.00 | 5,434.00 | 5,092.00 | 5,092.00 | 4,878.81 | 923,087 |
| 2022-12-06 | 5,180.00 | 5,442.00 | 5,180.00 | 5,191.00 | 4,973.66 | 337,125 |
| 2022-12-05 | 5,251.00 | 5,304.00 | 5,103.00 | 5,236.00 | 5,016.78 | 886,562 |
| 2022-12-02 | 5,151.00 | 5,479.00 | 5,146.00 | 5,181.00 | 4,964.08 | 343,402 |
| 2022-12-01 | 5,420.00 | 5,420.00 | 5,150.00 | 5,155.00 | 4,939.17 | 1,482,968 |
| 2022-11-30 | 5,303.00 | 5,334.00 | 5,262.00 | 5,331.00 | 5,107.80 | 577,676 |
| 2022-11-29 | 5,430.00 | 5,430.00 | 5,317.00 | 5,330.00 | 5,106.84 | 208,489 |
| 2022-11-28 | 5,374.00 | 5,432.00 | 5,369.00 | 5,396.00 | 5,170.08 | 213,338 |
| 2022-11-25 | 5,400.00 | 5,425.00 | 5,338.00 | 5,412.00 | 5,185.41 | 224,668 |
| 2022-11-24 | 5,449.00 | 5,449.00 | 5,363.50 | 5,398.00 | 5,172.00 | 394,467 |
| 2022-11-23 | 5,469.00 | 5,575.00 | 5,385.00 | 5,410.00 | 5,183.50 | 630,139 |
| 2022-11-22 | 5,406.00 | 5,508.00 | 5,396.00 | 5,469.00 | 5,240.02 | 367,622 |
| 2022-11-21 | 5,352.00 | 5,400.00 | 5,323.00 | 5,381.00 | 5,155.71 | 337,119 |
| 2022-11-18 | 5,306.00 | 5,400.00 | 5,306.00 | 5,374.00 | 5,149.00 | 226,979 |
| 2022-11-17 | 5,290.00 | 5,368.00 | 5,200.00 | 5,300.00 | 5,078.10 | 526,259 |
| 2022-11-16 | 5,305.00 | 5,380.00 | 5,257.00 | 5,297.00 | 5,075.23 | 1,279,321 |
| 2022-11-15 | 5,250.00 | 5,494.00 | 5,250.00 | 5,306.00 | 5,083.85 | 775,735 |
| 2022-11-14 | 5,045.00 | 5,539.00 | 5,045.00 | 5,349.00 | 5,125.05 | 1,056,597 |
| 2022-11-11 | 5,300.00 | 5,331.00 | 5,246.00 | 5,307.00 | 5,084.81 | 615,408 |
| 2022-11-10 | 5,195.00 | 5,257.00 | 5,143.00 | 5,250.00 | 5,030.19 | 432,463 |
| 2022-11-09 | 5,146.00 | 5,227.00 | 5,146.00 | 5,206.00 | 4,988.04 | 366,333 |
| 2022-11-08 | 5,085.00 | 5,162.00 | 5,004.00 | 5,160.00 | 4,943.96 | 317,874 |
| 2022-11-07 | 4,981.00 | 5,126.00 | 4,981.00 | 5,104.00 | 4,890.31 | 334,168 |
| 2022-11-04 | 5,117.00 | 5,117.00 | 4,961.00 | 5,057.00 | 4,845.27 | 480,955 |
| 2022-11-03 | 5,150.00 | 5,150.00 | 4,999.00 | 5,027.00 | 4,816.53 | 326,949 |
| 2022-11-02 | 5,070.00 | 5,083.00 | 4,991.00 | 5,056.00 | 4,844.32 | 1,273,385 |
| 2022-11-01 | 5,042.00 | 5,199.00 | 5,042.00 | 5,052.00 | 4,840.48 | 838,526 |
| 2022-10-31 | 5,206.00 | 5,210.00 | 5,095.00 | 5,121.00 | 4,906.59 | 431,478 |
| 2022-10-28 | 5,175.00 | 5,204.00 | 5,166.00 | 5,198.00 | 4,980.37 | 275,974 |
| 2022-10-27 | 5,109.00 | 5,227.00 | 5,076.00 | 5,210.00 | 4,991.87 | 473,624 |
| 2022-10-26 | 5,140.00 | 5,149.00 | 5,045.00 | 5,109.00 | 4,895.10 | 645,310 |
| 2022-10-25 | 5,014.00 | 5,150.00 | 5,014.00 | 5,044.00 | 4,832.82 | 788,202 |
| 2022-10-24 | 5,051.00 | 5,299.00 | 4,973.00 | 5,037.00 | 4,826.11 | 552,555 |
| 2022-10-21 | 5,044.00 | 5,136.00 | 5,035.00 | 5,058.00 | 4,846.23 | 495,484 |
| 2022-10-20 | 5,054.00 | 5,228.00 | 5,054.00 | 5,153.00 | 4,937.26 | 3,611,859 |
| 2022-10-19 | 5,135.00 | 5,139.00 | 5,072.00 | 5,131.00 | 4,916.18 | 680,862 |
| 2022-10-18 | 5,032.00 | 5,145.00 | 4,996.00 | 5,115.00 | 4,900.85 | 3,669,094 |
| 2022-10-17 | 4,929.00 | 4,992.00 | 4,900.00 | 4,966.00 | 4,758.08 | 1,153,461 |
| 2022-10-14 | 4,989.00 | 4,991.00 | 4,908.00 | 4,916.00 | 4,710.18 | 520,885 |
| 2022-10-13 | 4,919.00 | 4,921.00 | 4,868.00 | 4,916.00 | 4,710.18 | 446,820 |
| 2022-10-12 | 4,944.00 | 4,969.00 | 4,890.00 | 4,912.00 | 4,706.35 | 1,042,228 |
| 2022-10-11 | 5,200.00 | 5,200.00 | 4,891.00 | 4,951.00 | 4,743.71 | 913,821 |
| 2022-10-10 | 5,017.00 | 5,017.00 | 4,859.00 | 4,950.00 | 4,742.75 | 738,986 |
| 2022-10-07 | 4,887.00 | 5,029.00 | 4,863.00 | 4,924.00 | 4,717.84 | 1,590,070 |
| 2022-10-06 | 4,834.00 | 4,921.00 | 4,748.00 | 4,915.00 | 4,709.22 | 833,922 |
| 2022-10-05 | 4,864.00 | 5,054.00 | 4,831.00 | 4,877.00 | 4,672.81 | 458,115 |
| 2022-10-04 | 4,827.00 | 5,010.00 | 4,827.00 | 4,869.00 | 4,665.15 | 750,026 |
| 2022-10-03 | 4,800.00 | 4,816.00 | 4,751.00 | 4,800.00 | 4,599.03 | 368,980 |
| 2022-09-30 | 4,770.00 | 4,803.00 | 4,688.00 | 4,794.00 | 4,593.29 | 1,122,630 |
| 2022-09-29 | 4,737.00 | 4,765.00 | 4,686.00 | 4,723.00 | 4,525.26 | 902,288 |
| 2022-09-28 | 4,850.00 | 4,850.00 | 4,739.00 | 4,776.00 | 4,576.04 | 745,713 |
| 2022-09-27 | 4,952.00 | 4,957.00 | 4,871.00 | 4,871.00 | 4,667.06 | 821,254 |
| 2022-09-26 | 5,033.00 | 5,033.00 | 4,914.00 | 4,950.00 | 4,742.75 | 991,265 |
| 2022-09-23 | 5,099.00 | 5,297.00 | 4,966.00 | 5,019.00 | 4,808.87 | 3,047,868 |
| 2022-09-22 | 5,086.00 | 5,118.00 | 5,050.00 | 5,114.00 | 4,899.89 | 507,960 |
| 2022-09-21 | 5,125.00 | 5,389.00 | 5,089.00 | 5,125.00 | 4,910.43 | 1,694,250 |
| 2022-09-20 | 5,200.00 | 5,202.00 | 5,116.00 | 5,125.00 | 4,910.43 | 509,923 |
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.