Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,389.00 | 5,403.00 | 5,355.00 | 5,382.00 | 4,936.43 | 552,576 |
| 2022-06-23 | 5,350.00 | 5,406.00 | 5,342.00 | 5,366.00 | 4,921.75 | 819,950 |
| 2022-06-22 | 5,300.00 | 5,402.00 | 5,300.00 | 5,370.00 | 4,925.42 | 425,320 |
| 2022-06-21 | 5,407.00 | 5,429.00 | 5,324.00 | 5,344.00 | 4,901.57 | 596,862 |
| 2022-06-20 | 5,350.00 | 5,460.00 | 5,336.00 | 5,342.00 | 4,899.74 | 413,950 |
| 2022-06-17 | 5,496.00 | 5,496.00 | 5,350.00 | 5,350.00 | 4,907.08 | 1,924,226 |
| 2022-06-15 | 5,484.00 | 5,484.00 | 5,260.00 | 5,456.00 | 5,004.30 | 849,387 |
| 2022-06-14 | 5,320.00 | 5,320.00 | 5,248.00 | 5,284.00 | 4,846.54 | 1,359,691 |
| 2022-06-13 | 5,281.00 | 5,450.00 | 5,265.00 | 5,275.00 | 4,838.29 | 1,398,538 |
| 2022-06-10 | 5,313.00 | 5,382.00 | 5,285.00 | 5,356.00 | 4,912.58 | 687,850 |
| 2022-06-09 | 5,416.00 | 5,416.00 | 5,330.00 | 5,360.00 | 4,916.25 | 962,049 |
| 2022-06-08 | 5,365.00 | 5,431.00 | 5,350.00 | 5,404.00 | 4,956.61 | 1,079,994 |
| 2022-06-07 | 5,360.00 | 5,400.00 | 5,342.00 | 5,384.00 | 4,938.26 | 704,386 |
| 2022-06-06 | 5,375.00 | 5,405.00 | 5,331.00 | 5,360.00 | 4,916.25 | 912,002 |
| 2022-06-03 | 5,221.00 | 5,410.00 | 5,221.00 | 5,375.00 | 4,930.01 | 762,309 |
| 2022-06-02 | 5,460.00 | 5,484.00 | 5,331.00 | 5,375.00 | 4,930.01 | 832,288 |
| 2022-06-01 | 5,551.00 | 5,551.00 | 5,400.00 | 5,470.00 | 5,017.14 | 545,768 |
| 2022-05-31 | 5,550.00 | 5,550.00 | 5,436.00 | 5,450.00 | 4,998.80 | 1,890,361 |
| 2022-05-30 | 5,400.00 | 5,700.00 | 5,400.00 | 5,475.00 | 5,021.73 | 693,637 |
| 2022-05-27 | 5,250.00 | 5,455.00 | 5,250.00 | 5,445.00 | 4,994.21 | 700,517 |
| 2022-05-26 | 5,206.00 | 5,324.00 | 5,165.00 | 5,282.00 | 4,844.71 | 968,902 |
| 2022-05-25 | 5,269.00 | 5,316.00 | 5,166.00 | 5,185.00 | 4,755.74 | 1,596,907 |
| 2022-05-24 | 5,341.00 | 5,341.00 | 5,263.00 | 5,269.00 | 4,832.78 | 772,133 |
| 2022-05-23 | 5,355.00 | 5,355.00 | 5,295.00 | 5,306.00 | 4,866.72 | 249,586 |
| 2022-05-20 | 5,389.00 | 5,389.00 | 5,296.00 | 5,300.00 | 4,861.22 | 248,925 |
| 2022-05-19 | 5,327.00 | 5,368.00 | 5,265.00 | 5,328.00 | 4,886.90 | 610,154 |
| 2022-05-18 | 5,478.00 | 5,499.00 | 5,298.00 | 5,335.00 | 4,893.32 | 584,936 |
| 2022-05-17 | 5,339.93 | 5,431.28 | 5,229.01 | 5,329.68 | 4,888.44 | 1,421,787 |
| 2022-05-16 | 5,457.38 | 5,457.38 | 5,312.90 | 5,385.61 | 4,939.73 | 269,646 |
| 2022-05-13 | 5,365.10 | 5,486.27 | 5,114.37 | 5,342.73 | 4,900.41 | 710,340 |
| 2022-05-12 | 5,399.59 | 5,488.13 | 5,186.14 | 5,228.08 | 4,795.25 | 748,985 |
| 2022-05-11 | 5,273.75 | 5,589.73 | 5,201.05 | 5,273.75 | 4,837.14 | 792,150 |
| 2022-05-10 | 5,259.77 | 5,345.52 | 5,201.05 | 5,238.34 | 4,804.66 | 1,523,905 |
| 2022-05-09 | 5,277.48 | 5,517.96 | 5,230.88 | 5,256.04 | 4,820.90 | 726,694 |
| 2022-05-06 | 5,356.71 | 5,356.71 | 5,284.01 | 5,308.24 | 4,868.78 | 880,148 |
| 2022-05-05 | 5,303.58 | 5,387.47 | 5,303.58 | 5,350.19 | 4,907.25 | 613,341 |
| 2022-05-04 | 5,303.58 | 5,311.97 | 5,275.62 | 5,292.40 | 4,854.24 | 546,161 |
| 2022-05-03 | 5,499.32 | 5,500.25 | 5,300.78 | 5,314.77 | 4,874.76 | 871,420 |
| 2022-04-29 | 5,433.14 | 5,467.63 | 5,378.15 | 5,402.38 | 4,955.12 | 530,607 |
| 2022-04-28 | 5,421.02 | 5,421.02 | 5,336.20 | 5,396.79 | 4,949.99 | 264,763 |
| 2022-04-26 | 5,431.28 | 5,452.72 | 5,378.15 | 5,378.15 | 4,932.89 | 1,520,552 |
| 2022-04-25 | 5,395.86 | 5,502.12 | 5,358.57 | 5,378.15 | 4,932.89 | 855,248 |
| 2022-04-22 | 5,396.79 | 5,474.15 | 5,383.74 | 5,452.72 | 5,001.29 | 231,212 |
| 2022-04-21 | 5,430.35 | 5,502.12 | 5,378.15 | 5,400.52 | 4,953.41 | 537,257 |
| 2022-04-20 | 5,385.61 | 5,490.00 | 5,385.61 | 5,426.62 | 4,977.35 | 271,381 |
| 2022-04-19 | 5,490.00 | 5,490.00 | 5,369.76 | 5,380.94 | 4,935.46 | 415,238 |
| 2022-04-14 | 5,341.80 | 5,399.59 | 5,298.92 | 5,396.79 | 4,949.99 | 372,269 |
| 2022-04-13 | 5,444.33 | 5,450.85 | 5,331.54 | 5,378.15 | 4,932.89 | 3,290,548 |
| 2022-04-12 | 5,443.39 | 5,461.10 | 5,380.01 | 5,380.01 | 4,934.60 | 355,645 |
| 2022-04-11 | 5,500.25 | 5,500.25 | 5,417.30 | 5,452.72 | 5,001.29 | 418,644 |
| 2022-04-08 | 5,493.73 | 5,507.71 | 5,439.67 | 5,476.95 | 5,023.52 | 196,054 |
| 2022-04-07 | 5,592.53 | 5,647.52 | 5,407.98 | 5,464.83 | 5,012.40 | 656,087 |
| 2022-04-06 | 5,499.32 | 5,545.92 | 5,450.85 | 5,490.00 | 5,035.48 | 557,596 |
| 2022-04-05 | 5,620.49 | 5,679.21 | 5,557.11 | 5,631.68 | 4,971.69 | 900,155 |
| 2022-04-04 | 5,613.03 | 5,665.23 | 5,570.16 | 5,603.71 | 4,947.00 | 436,767 |
| 2022-04-01 | 5,704.38 | 5,716.50 | 5,619.56 | 5,649.39 | 4,987.32 | 619,170 |
| 2022-03-31 | 5,699.72 | 5,717.43 | 5,661.50 | 5,682.94 | 5,016.95 | 559,363 |
| 2022-03-30 | 5,731.41 | 5,731.41 | 5,669.89 | 5,695.06 | 5,027.64 | 240,999 |
| 2022-03-29 | 5,627.95 | 5,695.06 | 5,626.08 | 5,682.01 | 5,016.12 | 321,124 |
| 2022-03-28 | 5,631.68 | 5,631.68 | 5,490.93 | 5,607.44 | 4,950.30 | 416,025 |
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.