Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7,019.00 | 7,133.00 | 7,019.00 | 7,123.00 | 7,123.00 | 328,020 |
| 2025-10-29 | 7,200.00 | 7,239.00 | 7,071.00 | 7,090.00 | 7,090.00 | 315,340 |
| 2025-10-28 | 6,950.00 | 7,115.00 | 6,950.00 | 7,108.00 | 7,108.00 | 713,578 |
| 2025-10-27 | 6,948.00 | 6,950.00 | 6,858.00 | 6,950.00 | 6,950.00 | 215,941 |
| 2025-10-24 | 6,975.00 | 7,085.00 | 6,890.00 | 6,900.00 | 6,900.00 | 1,666,241 |
| 2025-10-23 | 7,011.00 | 7,012.00 | 6,900.00 | 6,997.00 | 6,997.00 | 267,581 |
| 2025-10-22 | 6,882.00 | 6,948.00 | 6,839.00 | 6,929.00 | 6,929.00 | 566,373 |
| 2025-10-21 | 6,931.00 | 6,931.00 | 6,772.00 | 6,812.00 | 6,812.00 | 591,559 |
| 2025-10-20 | 6,800.00 | 6,862.00 | 6,768.00 | 6,850.00 | 6,850.00 | 181,655 |
| 2025-10-17 | 6,749.00 | 6,817.00 | 6,689.00 | 6,794.00 | 6,794.00 | 512,404 |
| 2025-10-16 | 6,578.00 | 6,780.00 | 6,578.00 | 6,755.00 | 6,755.00 | 504,323 |
| 2025-10-15 | 6,709.00 | 6,825.00 | 6,599.00 | 6,676.00 | 6,676.00 | 2,432,407 |
| 2025-10-14 | 6,641.00 | 6,811.00 | 6,641.00 | 6,764.00 | 6,764.00 | 466,384 |
| 2025-10-13 | 6,712.00 | 6,869.00 | 6,712.00 | 6,763.00 | 6,763.00 | 518,871 |
| 2025-10-10 | 6,601.00 | 6,820.00 | 6,601.00 | 6,820.00 | 6,820.00 | 878,107 |
| 2025-10-09 | 6,505.00 | 6,900.00 | 6,505.00 | 6,700.00 | 6,700.00 | 479,346 |
| 2025-10-08 | 6,571.00 | 6,696.00 | 6,571.00 | 6,682.00 | 6,682.00 | 767,147 |
| 2025-10-07 | 6,773.00 | 6,774.00 | 6,635.00 | 6,700.00 | 6,700.00 | 966,579 |
| 2025-10-06 | 6,502.00 | 6,759.00 | 6,502.00 | 6,738.00 | 6,738.00 | 972,175 |
| 2025-10-03 | 6,462.00 | 6,558.00 | 6,442.00 | 6,558.00 | 6,558.00 | 392,256 |
| 2025-10-02 | 6,200.00 | 6,480.00 | 6,200.00 | 6,464.00 | 6,464.00 | 985,455 |
| 2025-10-01 | 6,499.00 | 6,499.00 | 6,314.00 | 6,380.00 | 6,380.00 | 761,480 |
| 2025-09-30 | 6,339.00 | 6,434.00 | 6,333.00 | 6,406.00 | 6,406.00 | 666,422 |
| 2025-09-29 | 6,340.00 | 6,399.00 | 6,340.00 | 6,350.00 | 6,350.00 | 196,300 |
| 2025-09-26 | 6,431.00 | 6,480.00 | 6,302.00 | 6,398.00 | 6,398.00 | 373,873 |
| 2025-09-25 | 6,491.00 | 6,491.00 | 6,415.00 | 6,467.00 | 6,467.00 | 725,747 |
| 2025-09-23 | 6,549.00 | 6,597.00 | 6,500.00 | 6,520.00 | 6,520.00 | 472,206 |
| 2025-09-22 | 6,699.00 | 6,699.00 | 6,505.00 | 6,535.00 | 6,535.00 | 264,773 |
| 2025-09-19 | 6,542.00 | 6,617.00 | 6,452.00 | 6,617.00 | 6,617.00 | 662,021 |
| 2025-09-18 | 6,651.00 | 6,651.00 | 6,541.00 | 6,573.00 | 6,573.00 | 144,354 |
| 2025-09-17 | 6,624.00 | 6,703.00 | 6,578.00 | 6,650.00 | 6,650.00 | 541,300 |
| 2025-09-16 | 6,759.00 | 6,759.00 | 6,580.00 | 6,645.00 | 6,645.00 | 394,474 |
| 2025-09-15 | 6,781.00 | 6,782.00 | 6,669.00 | 6,683.00 | 6,683.00 | 490,813 |
| 2025-09-12 | 6,660.00 | 6,710.00 | 6,568.00 | 6,709.00 | 6,709.00 | 424,983 |
| 2025-09-11 | 6,533.00 | 6,581.00 | 6,485.00 | 6,577.00 | 6,577.00 | 244,092 |
| 2025-09-10 | 6,520.00 | 6,558.00 | 6,470.00 | 6,529.00 | 6,529.00 | 151,852 |
| 2025-09-09 | 6,481.00 | 6,530.00 | 6,455.00 | 6,519.00 | 6,519.00 | 333,951 |
| 2025-09-08 | 6,400.00 | 6,471.00 | 6,399.00 | 6,470.00 | 6,470.00 | 491,224 |
| 2025-09-05 | 6,321.00 | 6,476.00 | 6,321.00 | 6,397.00 | 6,397.00 | 424,993 |
| 2025-09-04 | 6,199.00 | 6,470.00 | 6,199.00 | 6,420.00 | 6,420.00 | 846,109 |
| 2025-09-03 | 6,501.00 | 6,501.00 | 6,345.00 | 6,385.00 | 6,385.00 | 807,048 |
| 2025-09-02 | 6,774.00 | 6,774.00 | 6,621.00 | 6,674.00 | 6,671.54 | 962,179 |
| 2025-09-01 | 6,685.00 | 6,791.00 | 6,661.00 | 6,695.00 | 6,692.54 | 377,953 |
| 2025-08-29 | 6,734.00 | 6,739.00 | 6,694.00 | 6,704.00 | 6,701.53 | 202,842 |
| 2025-08-28 | 6,724.00 | 6,745.00 | 6,689.00 | 6,701.00 | 6,698.53 | 522,347 |
| 2025-08-27 | 6,628.00 | 6,681.00 | 6,616.00 | 6,677.00 | 6,677.00 | 242,679 |
| 2025-08-26 | 6,590.00 | 6,662.00 | 6,570.00 | 6,647.00 | 6,647.00 | 726,062 |
| 2025-08-25 | 6,646.00 | 6,693.00 | 6,642.00 | 6,650.00 | 6,650.00 | 900,474 |
| 2025-08-22 | 6,668.00 | 6,668.00 | 6,572.00 | 6,642.00 | 6,642.00 | 181,166 |
| 2025-08-21 | 6,681.00 | 6,746.00 | 6,629.00 | 6,629.00 | 6,629.00 | 323,983 |
| 2025-08-20 | 6,591.00 | 6,702.00 | 6,586.00 | 6,692.00 | 6,692.00 | 293,530 |
| 2025-08-19 | 6,531.00 | 6,608.00 | 6,467.00 | 6,600.00 | 6,600.00 | 360,368 |
| 2025-08-18 | 6,488.00 | 6,557.00 | 6,481.00 | 6,538.00 | 6,538.00 | 316,039 |
| 2025-08-15 | 6,400.00 | 6,589.00 | 6,400.00 | 6,488.00 | 6,488.00 | 418,912 |
| 2025-08-14 | 6,701.00 | 6,817.00 | 6,444.00 | 6,538.00 | 6,538.00 | 446,282 |
| 2025-08-13 | 6,515.00 | 6,575.00 | 6,459.00 | 6,502.00 | 6,502.00 | 553,890 |
| 2025-08-12 | 6,680.00 | 6,680.00 | 6,408.00 | 6,502.00 | 6,502.00 | 295,608 |
| 2025-08-11 | 6,412.00 | 6,459.00 | 6,406.00 | 6,459.00 | 6,459.00 | 145,242 |
| 2025-08-08 | 6,397.00 | 6,431.00 | 6,369.00 | 6,425.00 | 6,425.00 | 205,935 |
| 2025-08-07 | 6,440.00 | 6,519.00 | 6,365.00 | 6,400.00 | 6,400.00 | 248,938 |
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.