Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,179.00 | 8,244.00 | 8,129.00 | 8,154.00 | 8,154.00 | 191,034 |
| 2026-01-27 | 8,227.00 | 8,227.00 | 8,113.00 | 8,161.00 | 8,161.00 | 383,768 |
| 2026-01-26 | 8,318.00 | 8,318.00 | 8,111.00 | 8,216.00 | 8,216.00 | 234,766 |
| 2026-01-23 | 8,100.00 | 8,300.00 | 8,100.00 | 8,152.00 | 8,152.00 | 327,552 |
| 2026-01-22 | 8,199.00 | 8,287.00 | 8,160.00 | 8,200.00 | 8,200.00 | 292,141 |
| 2026-01-21 | 8,181.00 | 8,181.00 | 8,035.00 | 8,110.00 | 8,110.00 | 437,908 |
| 2026-01-20 | 8,189.00 | 8,189.00 | 7,992.00 | 8,070.00 | 8,070.00 | 276,040 |
| 2026-01-19 | 8,016.00 | 8,065.00 | 7,984.00 | 8,048.00 | 8,048.00 | 188,977 |
| 2026-01-16 | 8,030.00 | 8,200.00 | 7,891.00 | 8,024.00 | 8,024.00 | 196,189 |
| 2026-01-15 | 8,099.00 | 8,160.00 | 7,979.00 | 7,979.00 | 7,979.00 | 193,370 |
| 2026-01-14 | 7,965.00 | 8,259.00 | 7,965.00 | 8,011.00 | 8,011.00 | 427,143 |
| 2026-01-13 | 7,965.00 | 8,270.00 | 7,940.00 | 8,169.00 | 8,169.00 | 608,652 |
| 2026-01-12 | 8,145.00 | 8,145.00 | 7,965.00 | 8,017.00 | 8,017.00 | 164,107 |
| 2026-01-09 | 8,118.00 | 8,146.00 | 8,049.00 | 8,100.00 | 8,100.00 | 176,863 |
| 2026-01-08 | 7,871.00 | 8,392.00 | 7,871.00 | 8,090.00 | 8,090.00 | 145,475 |
| 2026-01-07 | 7,997.00 | 8,120.00 | 7,973.00 | 8,096.00 | 8,096.00 | 5,176,007 |
| 2026-01-06 | 8,262.00 | 8,278.00 | 7,700.00 | 8,017.00 | 8,017.00 | 633,625 |
| 2026-01-05 | 7,874.00 | 7,930.00 | 7,794.00 | 7,910.00 | 7,910.00 | 362,154 |
| 2026-01-02 | 7,990.00 | 8,189.00 | 7,721.00 | 7,845.00 | 7,845.00 | 183,233 |
| 2025-12-31 | 7,882.00 | 8,000.00 | 7,821.00 | 8,000.00 | 8,000.00 | 449,976 |
| 2025-12-30 | 7,729.00 | 7,971.00 | 7,691.00 | 7,873.00 | 7,873.00 | 275,787 |
| 2025-12-29 | 7,730.00 | 7,844.00 | 7,506.00 | 7,808.00 | 7,808.00 | 102,849 |
| 2025-12-24 | 7,631.00 | 7,824.00 | 7,609.00 | 7,767.00 | 7,767.00 | 168,391 |
| 2025-12-23 | 7,785.00 | 7,785.00 | 7,620.00 | 7,738.00 | 7,738.00 | 217,344 |
| 2025-12-22 | 7,675.00 | 7,765.00 | 7,601.00 | 7,705.00 | 7,705.00 | 256,670 |
| 2025-12-19 | 7,753.00 | 7,812.00 | 7,237.00 | 7,675.00 | 7,675.00 | 1,328,263 |
| 2025-12-18 | 7,762.00 | 7,859.00 | 7,628.00 | 7,752.00 | 7,752.00 | 518,949 |
| 2025-12-17 | 7,518.00 | 7,728.00 | 7,518.00 | 7,691.00 | 7,691.00 | 244,757 |
| 2025-12-15 | 7,606.00 | 7,651.00 | 7,587.00 | 7,616.00 | 7,616.00 | 199,925 |
| 2025-12-12 | 7,477.00 | 7,604.00 | 7,433.00 | 7,588.00 | 7,588.00 | 399,960 |
| 2025-12-11 | 7,321.00 | 7,490.00 | 7,321.00 | 7,457.00 | 7,457.00 | 1,718,813 |
| 2025-12-10 | 7,397.00 | 7,404.00 | 7,271.00 | 7,404.00 | 7,404.00 | 418,070 |
| 2025-12-09 | 7,462.00 | 7,490.00 | 7,358.00 | 7,397.00 | 7,397.00 | 675,761 |
| 2025-12-08 | 7,502.00 | 7,531.00 | 7,396.00 | 7,461.00 | 7,461.00 | 600,568 |
| 2025-12-05 | 7,651.00 | 7,675.00 | 7,479.00 | 7,547.00 | 7,547.00 | 520,048 |
| 2025-12-04 | 7,950.00 | 7,950.00 | 6,751.00 | 7,651.00 | 7,651.00 | 440,877 |
| 2025-12-03 | 7,577.00 | 7,740.00 | 7,556.00 | 7,721.00 | 7,721.00 | 267,145 |
| 2025-12-02 | 7,576.00 | 7,656.00 | 7,541.00 | 7,566.00 | 7,566.00 | 346,403 |
| 2025-12-01 | 7,716.00 | 7,716.00 | 7,557.00 | 7,595.00 | 7,595.00 | 274,457 |
| 2025-11-28 | 7,710.00 | 7,740.00 | 7,674.00 | 7,715.00 | 7,715.00 | 606,494 |
| 2025-11-27 | 7,697.00 | 7,785.00 | 7,697.00 | 7,734.00 | 7,734.00 | 148,089 |
| 2025-11-26 | 7,610.00 | 7,799.00 | 7,361.00 | 7,703.00 | 7,703.00 | 349,687 |
| 2025-11-25 | 7,635.00 | 7,689.00 | 7,541.00 | 7,603.00 | 7,603.00 | 212,291 |
| 2025-11-24 | 7,566.00 | 7,652.00 | 7,555.00 | 7,585.00 | 7,585.00 | 289,295 |
| 2025-11-21 | 7,550.00 | 7,652.00 | 7,522.00 | 7,556.00 | 7,556.00 | 175,751 |
| 2025-11-20 | 7,251.00 | 7,778.00 | 7,251.00 | 7,618.00 | 7,618.00 | 517,568 |
| 2025-11-19 | 7,260.00 | 7,550.00 | 7,259.00 | 7,550.00 | 7,550.00 | 260,557 |
| 2025-11-18 | 7,491.00 | 7,589.00 | 7,447.00 | 7,447.00 | 7,447.00 | 363,121 |
| 2025-11-17 | 7,456.00 | 7,580.00 | 7,428.00 | 7,520.00 | 7,520.00 | 201,031 |
| 2025-11-14 | 7,540.00 | 7,611.00 | 7,337.00 | 7,455.00 | 7,455.00 | 425,630 |
| 2025-11-13 | 7,348.00 | 7,546.00 | 7,311.00 | 7,474.00 | 7,474.00 | 455,563 |
| 2025-11-12 | 7,319.00 | 7,362.00 | 7,218.00 | 7,348.00 | 7,348.00 | 291,967 |
| 2025-11-11 | 7,231.00 | 7,399.00 | 7,230.00 | 7,239.00 | 7,239.00 | 163,065 |
| 2025-11-10 | 7,332.00 | 7,332.00 | 7,181.00 | 7,312.00 | 7,312.00 | 221,148 |
| 2025-11-07 | 7,239.00 | 7,286.00 | 7,193.00 | 7,243.00 | 7,243.00 | 152,772 |
| 2025-11-06 | 7,224.00 | 7,281.00 | 7,174.00 | 7,240.00 | 7,240.00 | 946,620 |
| 2025-11-05 | 7,178.00 | 7,200.00 | 7,130.00 | 7,190.00 | 7,190.00 | 356,505 |
| 2025-11-04 | 7,349.00 | 7,349.00 | 7,081.00 | 7,173.00 | 7,173.00 | 1,013,103 |
| 2025-11-03 | 7,060.00 | 7,212.00 | 7,054.00 | 7,193.00 | 7,193.00 | 291,344 |
| 2025-10-31 | 7,092.00 | 7,156.00 | 7,054.00 | 7,066.00 | 7,066.00 | 329,795 |
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.