Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,120.00 | 8,160.00 | 8,008.00 | 8,076.00 | 8,076.00 | 316,618 |
| 2026-07-21 | 8,329.00 | 8,329.00 | 8,141.00 | 8,150.00 | 8,150.00 | 436,822 |
| 2026-07-20 | 8,277.00 | 8,277.00 | 8,159.00 | 8,206.00 | 8,206.00 | 224,769 |
| 2026-07-17 | 8,216.00 | 8,253.00 | 8,151.00 | 8,252.00 | 8,252.00 | 148,719 |
| 2026-07-16 | 8,221.00 | 8,262.00 | 8,152.00 | 8,238.00 | 8,238.00 | 185,686 |
| 2026-07-15 | 8,201.00 | 8,229.00 | 8,157.00 | 8,221.00 | 8,221.00 | 235,014 |
| 2026-07-14 | 8,188.00 | 8,253.00 | 8,077.00 | 8,253.00 | 8,253.00 | 235,387 |
| 2026-07-13 | 8,211.00 | 8,267.00 | 8,071.00 | 8,250.00 | 8,250.00 | 731,767 |
| 2026-07-10 | 8,180.00 | 8,240.00 | 8,092.00 | 8,240.00 | 8,240.00 | 398,733 |
| 2026-07-09 | 7,907.00 | 8,084.00 | 7,900.00 | 8,084.00 | 8,084.00 | 451,744 |
| 2026-07-08 | 8,149.00 | 8,149.00 | 7,866.00 | 7,900.00 | 7,900.00 | 281,955 |
| 2026-07-07 | 8,210.00 | 8,527.00 | 8,020.00 | 8,070.00 | 8,070.00 | 158,307 |
| 2026-07-06 | 8,141.00 | 8,161.00 | 8,110.00 | 8,120.00 | 8,120.00 | 383,955 |
| 2026-07-03 | 8,135.00 | 8,152.00 | 8,114.00 | 8,117.00 | 8,117.00 | 188,316 |
| 2026-07-02 | 8,072.00 | 8,146.00 | 8,072.00 | 8,117.00 | 8,117.00 | 1,152,775 |
| 2026-07-01 | 8,297.00 | 8,298.00 | 8,100.00 | 8,127.00 | 8,127.00 | 280,753 |
| 2026-06-30 | 8,363.00 | 8,519.00 | 8,241.00 | 8,330.00 | 8,330.00 | 587,695 |
| 2026-06-29 | 8,480.00 | 8,481.00 | 8,348.00 | 8,409.00 | 8,409.00 | 728,160 |
| 2026-06-26 | 8,332.00 | 8,449.00 | 8,311.00 | 8,420.00 | 8,420.00 | 478,775 |
| 2026-06-25 | 8,289.00 | 8,415.00 | 8,289.00 | 8,365.00 | 8,365.00 | 497,662 |
| 2026-06-24 | 8,339.00 | 8,384.00 | 8,293.00 | 8,350.00 | 8,350.00 | 230,738 |
| 2026-06-23 | 8,279.00 | 8,399.00 | 8,251.00 | 8,315.00 | 8,315.00 | 316,481 |
| 2026-06-22 | 8,365.00 | 8,426.00 | 8,323.00 | 8,344.00 | 8,344.00 | 534,293 |
| 2026-06-19 | 8,410.00 | 8,463.00 | 8,246.00 | 8,370.00 | 8,370.00 | 2,353,879 |
| 2026-06-18 | 8,247.00 | 8,400.00 | 8,247.00 | 8,344.00 | 8,344.00 | 776,592 |
| 2026-06-17 | 8,304.00 | 8,422.00 | 8,240.00 | 8,273.00 | 8,273.00 | 187,446 |
| 2026-06-15 | 8,264.00 | 8,405.00 | 8,264.00 | 8,363.00 | 8,363.00 | 205,897 |
| 2026-06-12 | 8,090.00 | 8,309.00 | 8,090.00 | 8,203.00 | 8,203.00 | 293,449 |
| 2026-06-11 | 8,147.00 | 8,240.00 | 8,071.00 | 8,158.00 | 8,158.00 | 393,355 |
| 2026-06-10 | 8,019.00 | 8,154.00 | 8,019.00 | 8,154.00 | 8,154.00 | 250,514 |
| 2026-06-09 | 8,079.00 | 8,106.00 | 7,979.00 | 8,074.00 | 8,074.00 | 523,313 |
| 2026-06-08 | 7,865.00 | 8,004.00 | 7,863.00 | 7,985.00 | 7,985.00 | 524,008 |
| 2026-06-05 | 7,888.00 | 7,985.00 | 7,846.00 | 7,902.00 | 7,902.00 | 484,718 |
| 2026-06-04 | 8,103.00 | 8,103.00 | 7,932.00 | 7,965.00 | 7,965.00 | 602,732 |
| 2026-06-03 | 7,881.00 | 8,059.00 | 7,880.00 | 7,983.00 | 7,983.00 | 401,213 |
| 2026-06-02 | 8,290.00 | 8,290.00 | 7,922.00 | 8,037.00 | 8,037.00 | 259,385 |
| 2026-06-01 | 8,207.00 | 8,208.00 | 8,077.00 | 8,090.00 | 8,090.00 | 309,536 |
| 2026-05-29 | 8,393.00 | 8,429.00 | 8,203.00 | 8,203.00 | 8,203.00 | 307,532 |
| 2026-05-28 | 8,260.00 | 8,296.00 | 8,208.00 | 8,292.00 | 8,292.00 | 185,125 |
| 2026-05-27 | 8,313.00 | 8,390.00 | 8,243.00 | 8,292.00 | 8,292.00 | 374,554 |
| 2026-05-26 | 8,205.00 | 8,353.00 | 8,181.00 | 8,296.00 | 8,296.00 | 534,321 |
| 2026-05-25 | 8,220.00 | 8,306.00 | 8,209.00 | 8,250.00 | 8,250.00 | 273,937 |
| 2026-05-22 | 8,320.00 | 8,320.00 | 8,146.00 | 8,192.00 | 8,192.00 | 363,514 |
| 2026-05-21 | 8,305.00 | 8,305.00 | 8,175.00 | 8,228.00 | 8,228.00 | 922,425 |
| 2026-05-20 | 8,354.00 | 8,386.00 | 8,253.00 | 8,275.00 | 8,275.00 | 792,959 |
| 2026-05-19 | 8,441.00 | 8,510.00 | 8,308.00 | 8,340.00 | 8,340.00 | 538,137 |
| 2026-05-18 | 8,330.00 | 8,482.00 | 8,302.00 | 8,482.00 | 8,482.00 | 423,065 |
| 2026-05-15 | 8,238.00 | 8,417.00 | 8,238.00 | 8,369.00 | 8,369.00 | 578,367 |
| 2026-05-14 | 8,302.00 | 8,410.00 | 8,302.00 | 8,377.00 | 8,377.00 | 690,846 |
| 2026-05-13 | 8,398.00 | 8,398.00 | 8,300.00 | 8,311.00 | 8,311.00 | 530,684 |
| 2026-05-12 | 8,268.00 | 8,350.00 | 8,164.00 | 8,350.00 | 8,350.00 | 554,433 |
| 2026-05-11 | 8,300.00 | 8,403.00 | 8,300.00 | 8,350.00 | 8,350.00 | 479,723 |
| 2026-05-08 | 8,399.00 | 8,399.00 | 8,298.00 | 8,394.00 | 8,394.00 | 300,897 |
| 2026-05-07 | 8,520.00 | 8,520.00 | 8,370.00 | 8,400.00 | 8,400.00 | 593,802 |
| 2026-05-06 | 8,311.00 | 8,450.00 | 8,303.00 | 8,405.00 | 8,405.00 | 2,040,022 |
| 2026-05-05 | 8,150.00 | 8,278.00 | 8,138.00 | 8,222.00 | 8,222.00 | 562,482 |
| 2026-05-04 | 8,343.00 | 8,343.00 | 8,172.00 | 8,241.00 | 8,241.00 | 243,305 |
| 2026-04-30 | 8,165.00 | 8,243.00 | 8,114.00 | 8,242.00 | 8,242.00 | 3,343,516 |
| 2026-04-29 | 8,261.00 | 8,273.00 | 8,052.00 | 8,175.00 | 8,175.00 | 382,633 |
| 2026-04-28 | 8,228.00 | 8,262.00 | 8,185.00 | 8,241.00 | 8,241.00 | 568,436 |
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.