Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,545.92 | 5,662.44 | 5,532.87 | 5,623.29 | 4,964.28 | 358,325 |
| 2021-12-29 | 5,511.44 | 5,533.81 | 5,473.22 | 5,522.62 | 4,875.42 | 149,495 |
| 2021-12-28 | 5,544.99 | 5,544.99 | 5,452.72 | 5,467.63 | 4,826.87 | 136,589 |
| 2021-12-24 | 5,451.78 | 5,513.30 | 5,431.28 | 5,488.13 | 4,844.97 | 290,326 |
| 2021-12-23 | 5,407.04 | 5,481.61 | 5,407.04 | 5,449.92 | 4,811.23 | 254,179 |
| 2021-12-22 | 5,448.05 | 5,448.99 | 5,376.28 | 5,416.36 | 4,781.61 | 324,163 |
| 2021-12-21 | 5,377.22 | 5,437.80 | 5,368.83 | 5,384.67 | 4,753.63 | 222,208 |
| 2021-12-20 | 5,465.76 | 5,465.76 | 5,337.14 | 5,377.22 | 4,747.05 | 460,893 |
| 2021-12-17 | 5,312.90 | 5,526.35 | 5,312.90 | 5,485.34 | 4,842.50 | 1,623,287 |
| 2021-12-15 | 5,226.22 | 5,336.20 | 5,213.17 | 5,294.26 | 4,673.82 | 666,906 |
| 2021-12-14 | 5,380.01 | 5,380.01 | 5,210.37 | 5,226.22 | 4,613.75 | 814,333 |
| 2021-12-13 | 5,387.47 | 5,424.75 | 5,285.87 | 5,292.40 | 4,672.17 | 716,756 |
| 2021-12-10 | 5,424.75 | 5,444.33 | 5,338.07 | 5,371.62 | 4,742.11 | 499,093 |
| 2021-12-09 | 5,406.11 | 5,476.02 | 5,336.20 | 5,424.75 | 4,789.02 | 520,178 |
| 2021-12-08 | 5,364.17 | 5,442.46 | 5,349.25 | 5,366.96 | 4,738.00 | 737,892 |
| 2021-12-07 | 5,350.19 | 5,435.01 | 5,350.19 | 5,399.59 | 4,766.80 | 331,275 |
| 2021-12-06 | 5,460.17 | 5,526.35 | 5,341.80 | 5,375.35 | 4,745.40 | 471,791 |
| 2021-12-03 | 5,405.18 | 5,482.54 | 5,353.91 | 5,460.17 | 4,820.28 | 680,465 |
| 2021-12-02 | 5,406.11 | 5,406.11 | 5,133.01 | 5,406.11 | 4,772.56 | 534,887 |
| 2021-12-01 | 5,266.30 | 5,353.91 | 5,196.39 | 5,318.49 | 4,695.21 | 639,671 |
| 2021-11-30 | 5,079.88 | 5,312.90 | 5,079.88 | 5,207.58 | 4,597.29 | 1,208,356 |
| 2021-11-29 | 5,032.34 | 5,219.69 | 5,031.41 | 5,095.73 | 4,498.55 | 378,598 |
| 2021-11-26 | 5,126.48 | 5,228.08 | 4,999.72 | 5,021.16 | 4,432.72 | 1,470,093 |
| 2021-11-25 | 5,243.00 | 5,244.86 | 5,172.16 | 5,205.71 | 4,595.65 | 486,437 |
| 2021-11-24 | 5,282.14 | 5,282.14 | 5,159.11 | 5,201.05 | 4,591.53 | 676,221 |
| 2021-11-23 | 5,284.94 | 5,284.94 | 5,180.55 | 5,194.53 | 4,585.77 | 910,746 |
| 2021-11-22 | 5,256.98 | 5,305.45 | 5,230.88 | 5,283.08 | 4,663.94 | 595,332 |
| 2021-11-19 | 5,360.44 | 5,386.54 | 5,270.96 | 5,289.60 | 4,669.70 | 509,496 |
| 2021-11-18 | 5,359.51 | 5,393.06 | 5,312.90 | 5,359.51 | 4,731.42 | 196,072 |
| 2021-11-17 | 5,376.28 | 5,437.80 | 5,325.95 | 5,339.93 | 4,714.14 | 423,837 |
| 2021-11-16 | 5,304.51 | 5,376.28 | 5,304.51 | 5,376.28 | 4,746.23 | 266,453 |
| 2021-11-15 | 5,320.36 | 5,340.86 | 5,282.14 | 5,284.94 | 4,665.59 | 356,202 |
| 2021-11-12 | 5,326.88 | 5,355.78 | 5,280.28 | 5,313.83 | 4,691.10 | 488,232 |
| 2021-11-11 | 5,362.30 | 5,362.30 | 5,291.46 | 5,340.86 | 4,714.96 | 191,447 |
| 2021-11-10 | 5,331.54 | 5,396.79 | 5,324.09 | 5,348.32 | 4,721.54 | 304,907 |
| 2021-11-09 | 5,334.34 | 5,352.05 | 5,303.58 | 5,331.54 | 4,706.73 | 535,009 |
| 2021-11-08 | 5,238.34 | 5,391.20 | 5,238.34 | 5,324.09 | 4,700.15 | 595,710 |
| 2021-11-05 | 5,451.78 | 5,451.78 | 5,229.95 | 5,246.72 | 4,631.85 | 623,091 |
| 2021-11-04 | 5,444.33 | 5,481.61 | 5,312.90 | 5,390.27 | 4,758.57 | 291,470 |
| 2021-11-03 | 5,233.67 | 5,461.10 | 5,233.67 | 5,359.51 | 4,731.42 | 770,089 |
| 2021-11-02 | 5,291.46 | 5,291.46 | 5,191.73 | 5,234.61 | 4,621.15 | 1,062,448 |
| 2021-10-29 | 5,277.48 | 5,290.53 | 5,190.80 | 5,219.69 | 4,607.99 | 742,513 |
| 2021-10-28 | 5,212.24 | 5,386.54 | 5,212.24 | 5,304.51 | 4,682.87 | 987,899 |
| 2021-10-27 | 5,294.26 | 5,333.41 | 5,238.34 | 5,266.30 | 4,649.13 | 386,374 |
| 2021-10-26 | 5,303.58 | 5,319.43 | 5,255.11 | 5,284.01 | 4,664.77 | 486,081 |
| 2021-10-25 | 5,325.02 | 5,404.25 | 5,271.89 | 5,284.01 | 4,664.77 | 517,005 |
| 2021-10-22 | 5,328.75 | 5,357.64 | 5,312.90 | 5,336.20 | 4,710.85 | 264,880 |
| 2021-10-21 | 5,407.04 | 5,452.72 | 5,328.75 | 5,328.75 | 4,704.26 | 2,768,471 |
| 2021-10-20 | 5,407.04 | 5,531.01 | 5,407.04 | 5,482.54 | 4,840.03 | 2,143,500 |
← NewerPage 21 of 21 · 1,249 trading days
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.