Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5,521.69 | 5,562.70 | 5,486.27 | 5,543.13 | 4,893.52 | 320,592 |
| 2022-03-24 | 5,508.64 | 5,592.53 | 5,450.85 | 5,496.52 | 4,852.38 | 478,639 |
| 2022-03-23 | 5,552.45 | 5,610.24 | 5,429.41 | 5,489.07 | 4,845.79 | 559,480 |
| 2022-03-22 | 5,606.51 | 5,606.51 | 5,444.33 | 5,559.91 | 4,908.33 | 542,501 |
| 2022-03-18 | 5,565.50 | 5,565.50 | 5,362.30 | 5,522.62 | 4,875.42 | 1,628,963 |
| 2022-03-17 | 5,382.81 | 5,595.32 | 5,363.23 | 5,396.79 | 4,764.33 | 512,214 |
| 2022-03-16 | 5,427.55 | 5,500.25 | 5,334.34 | 5,382.81 | 4,751.99 | 786,793 |
| 2022-03-15 | 5,358.57 | 5,359.51 | 5,148.85 | 5,294.26 | 4,673.82 | 969,410 |
| 2022-03-14 | 5,216.90 | 5,423.82 | 5,216.90 | 5,226.22 | 4,613.75 | 1,868,116 |
| 2022-03-11 | 5,479.75 | 5,479.75 | 5,174.02 | 5,204.78 | 4,594.82 | 699,675 |
| 2022-03-10 | 5,192.66 | 5,367.90 | 5,192.66 | 5,342.73 | 4,716.60 | 935,660 |
| 2022-03-09 | 5,126.48 | 5,255.11 | 5,115.30 | 5,202.92 | 4,593.18 | 1,965,611 |
| 2022-03-08 | 5,330.61 | 5,433.14 | 5,112.50 | 5,112.50 | 4,513.36 | 2,900,808 |
| 2022-03-07 | 5,576.68 | 5,576.68 | 5,126.48 | 5,343.66 | 4,717.43 | 1,447,655 |
| 2022-03-04 | 5,627.02 | 5,627.02 | 5,505.84 | 5,539.40 | 4,890.23 | 532,296 |
| 2022-03-03 | 5,453.65 | 5,676.42 | 5,453.65 | 5,647.52 | 4,985.68 | 839,268 |
| 2022-03-02 | 5,452.72 | 5,551.52 | 5,398.65 | 5,538.47 | 4,889.40 | 409,426 |
| 2022-03-01 | 5,340.86 | 5,501.18 | 5,340.86 | 5,452.72 | 4,813.70 | 589,739 |
| 2022-02-28 | 5,426.62 | 5,459.24 | 5,378.15 | 5,429.41 | 4,793.13 | 393,808 |
| 2022-02-25 | 5,443.39 | 5,509.57 | 5,393.06 | 5,424.75 | 4,789.02 | 427,075 |
| 2022-02-24 | 5,612.10 | 5,612.10 | 5,339.93 | 5,446.19 | 4,807.94 | 548,152 |
| 2022-02-23 | 5,454.58 | 5,607.44 | 5,444.33 | 5,559.91 | 4,908.33 | 480,656 |
| 2022-02-22 | 5,483.47 | 5,490.00 | 5,406.11 | 5,472.29 | 4,830.98 | 577,323 |
| 2022-02-21 | 5,580.41 | 5,587.87 | 5,490.00 | 5,531.94 | 4,883.64 | 567,773 |
| 2022-02-18 | 5,682.01 | 5,682.01 | 5,480.68 | 5,586.00 | 4,931.37 | 385,603 |
| 2022-02-17 | 5,697.85 | 5,697.85 | 5,548.72 | 5,610.24 | 4,952.76 | 547,739 |
| 2022-02-16 | 5,590.66 | 5,720.22 | 5,590.66 | 5,667.10 | 5,002.96 | 738,784 |
| 2022-02-15 | 5,487.20 | 5,616.76 | 5,407.04 | 5,567.36 | 4,914.91 | 1,323,530 |
| 2022-02-14 | 5,408.91 | 5,459.24 | 5,355.78 | 5,454.58 | 4,815.35 | 234,538 |
| 2022-02-11 | 5,392.13 | 5,507.71 | 5,373.49 | 5,476.95 | 4,835.10 | 762,849 |
| 2022-02-10 | 5,547.79 | 5,599.98 | 5,350.19 | 5,389.33 | 4,757.75 | 935,641 |
| 2022-02-09 | 5,566.43 | 5,566.43 | 5,506.78 | 5,547.79 | 4,897.63 | 219,226 |
| 2022-02-08 | 5,592.53 | 5,592.53 | 5,506.78 | 5,558.04 | 4,906.68 | 602,673 |
| 2022-02-07 | 5,631.68 | 5,632.61 | 5,348.32 | 5,584.14 | 4,929.72 | 874,386 |
| 2022-02-04 | 5,769.63 | 5,769.63 | 5,627.02 | 5,647.52 | 4,985.68 | 318,273 |
| 2022-02-03 | 5,612.10 | 5,714.63 | 5,612.10 | 5,674.55 | 5,009.54 | 503,975 |
| 2022-02-02 | 5,499.32 | 5,667.10 | 5,499.32 | 5,647.52 | 4,985.68 | 666,275 |
| 2022-02-01 | 5,594.39 | 5,672.69 | 5,594.39 | 5,629.81 | 4,970.04 | 287,871 |
| 2022-01-31 | 5,684.81 | 5,684.81 | 5,598.12 | 5,613.03 | 4,955.23 | 275,535 |
| 2022-01-28 | 5,511.44 | 5,640.06 | 5,509.57 | 5,604.65 | 4,947.83 | 220,836 |
| 2022-01-27 | 5,525.42 | 5,612.10 | 5,500.25 | 5,531.01 | 4,882.82 | 216,683 |
| 2022-01-26 | 5,599.98 | 5,599.98 | 5,520.76 | 5,574.82 | 4,921.50 | 167,534 |
| 2022-01-25 | 5,539.40 | 5,561.77 | 5,503.05 | 5,530.08 | 4,882.00 | 260,046 |
| 2022-01-24 | 5,627.02 | 5,627.02 | 5,528.21 | 5,544.06 | 4,894.34 | 259,846 |
| 2022-01-21 | 5,602.78 | 5,694.13 | 5,601.85 | 5,611.17 | 4,953.59 | 225,207 |
| 2022-01-20 | 5,683.87 | 5,683.87 | 5,608.37 | 5,620.49 | 4,961.82 | 883,344 |
| 2022-01-19 | 5,630.74 | 5,689.47 | 5,628.88 | 5,643.79 | 4,982.39 | 159,021 |
| 2022-01-18 | 5,639.13 | 5,651.25 | 5,627.95 | 5,639.13 | 4,978.27 | 294,179 |
| 2022-01-17 | 5,703.45 | 5,703.45 | 5,621.42 | 5,639.13 | 4,978.27 | 1,414,550 |
| 2022-01-14 | 5,640.06 | 5,664.30 | 5,639.13 | 5,657.77 | 4,994.73 | 141,281 |
| 2022-01-13 | 5,667.10 | 5,667.10 | 5,632.61 | 5,650.32 | 4,988.15 | 253,889 |
| 2022-01-12 | 5,659.64 | 5,665.23 | 5,608.37 | 5,665.23 | 5,001.31 | 271,965 |
| 2022-01-11 | 5,780.81 | 5,780.81 | 5,643.79 | 5,651.25 | 4,988.97 | 190,630 |
| 2022-01-10 | 5,750.98 | 5,750.98 | 5,654.98 | 5,723.02 | 5,052.33 | 318,657 |
| 2022-01-07 | 5,746.32 | 5,795.72 | 5,614.90 | 5,675.48 | 5,010.36 | 253,625 |
| 2022-01-06 | 5,731.41 | 5,793.86 | 5,667.10 | 5,786.40 | 5,108.28 | 276,656 |
| 2022-01-05 | 5,592.53 | 5,745.39 | 5,592.53 | 5,719.29 | 5,049.04 | 353,425 |
| 2022-01-04 | 5,592.53 | 5,665.23 | 5,592.53 | 5,593.46 | 4,937.95 | 275,237 |
| 2022-01-03 | 5,639.13 | 5,643.79 | 5,540.33 | 5,592.53 | 4,937.13 | 266,539 |
| 2021-12-31 | 5,629.81 | 5,629.81 | 5,569.23 | 5,569.23 | 4,916.56 | 232,307 |
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.