Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6,440.00 | 6,519.00 | 6,365.00 | 6,400.00 | 6,400.00 | 248,938 |
| 2025-08-06 | 6,500.00 | 6,574.00 | 6,415.00 | 6,437.00 | 6,437.00 | 433,058 |
| 2025-08-05 | 6,520.00 | 6,539.00 | 6,425.00 | 6,492.00 | 6,492.00 | 349,801 |
| 2025-08-04 | 6,438.00 | 6,479.00 | 6,365.00 | 6,440.00 | 6,440.00 | 155,048 |
| 2025-08-01 | 6,555.00 | 6,555.00 | 6,398.00 | 6,433.00 | 6,433.00 | 653,901 |
| 2025-07-31 | 6,525.00 | 6,583.00 | 6,511.00 | 6,555.00 | 6,555.00 | 957,696 |
| 2025-07-30 | 6,424.00 | 6,567.00 | 6,414.00 | 6,547.00 | 6,547.00 | 208,950 |
| 2025-07-29 | 6,399.00 | 6,431.00 | 6,358.00 | 6,424.00 | 6,424.00 | 188,874 |
| 2025-07-28 | 6,414.00 | 6,425.00 | 6,337.00 | 6,393.00 | 6,393.00 | 151,494 |
| 2025-07-25 | 6,587.00 | 6,588.00 | 6,374.00 | 6,390.00 | 6,390.00 | 430,522 |
| 2025-07-24 | 6,495.00 | 6,495.00 | 6,417.00 | 6,495.00 | 6,495.00 | 376,503 |
| 2025-07-23 | 6,352.00 | 6,429.00 | 6,343.00 | 6,429.00 | 6,429.00 | 475,575 |
| 2025-07-22 | 6,266.00 | 6,343.00 | 6,247.00 | 6,343.00 | 6,343.00 | 379,065 |
| 2025-07-21 | 6,190.00 | 6,292.00 | 6,187.50 | 6,264.00 | 6,264.00 | 859,404 |
| 2025-07-18 | 6,328.00 | 6,328.00 | 6,195.00 | 6,223.00 | 6,223.00 | 417,489 |
| 2025-07-17 | 6,309.00 | 6,355.00 | 6,285.00 | 6,299.00 | 6,299.00 | 828,875 |
| 2025-07-16 | 6,299.00 | 6,410.00 | 6,248.00 | 6,293.00 | 6,293.00 | 2,446,234 |
| 2025-07-15 | 6,530.00 | 6,539.00 | 6,298.00 | 6,299.00 | 6,299.00 | 1,187,806 |
| 2025-07-14 | 6,244.00 | 6,400.00 | 6,244.00 | 6,400.00 | 6,400.00 | 166,485 |
| 2025-07-11 | 6,550.00 | 6,550.00 | 6,239.00 | 6,297.00 | 6,297.00 | 543,160 |
| 2025-07-10 | 6,277.00 | 6,450.00 | 6,259.00 | 6,349.00 | 6,349.00 | 420,972 |
| 2025-07-09 | 6,316.00 | 6,439.00 | 6,261.00 | 6,290.00 | 6,290.00 | 319,023 |
| 2025-07-08 | 6,070.00 | 6,371.00 | 6,070.00 | 6,320.00 | 6,320.00 | 343,684 |
| 2025-07-07 | 6,240.00 | 6,392.00 | 6,240.00 | 6,342.00 | 6,342.00 | 299,990 |
| 2025-07-04 | 6,220.00 | 6,329.00 | 6,133.00 | 6,293.00 | 6,293.00 | 551,903 |
| 2025-07-03 | 6,270.00 | 6,270.00 | 6,090.00 | 6,164.00 | 6,164.00 | 242,436 |
| 2025-07-02 | 6,154.00 | 6,244.00 | 6,075.00 | 6,094.00 | 6,094.00 | 327,053 |
| 2025-07-01 | 6,110.00 | 6,203.00 | 6,025.00 | 6,203.00 | 6,203.00 | 440,553 |
| 2025-06-30 | 6,032.00 | 6,078.00 | 5,957.00 | 6,030.00 | 6,030.00 | 2,169,194 |
| 2025-06-27 | 5,864.00 | 6,032.00 | 5,864.00 | 6,010.00 | 6,010.00 | 332,615 |
| 2025-06-26 | 6,013.00 | 6,061.00 | 5,914.00 | 5,914.00 | 5,914.00 | 296,003 |
| 2025-06-25 | 5,912.00 | 6,030.00 | 5,827.00 | 5,970.00 | 5,970.00 | 281,065 |
| 2025-06-24 | 5,965.00 | 6,250.00 | 5,930.00 | 5,957.00 | 5,957.00 | 612,122 |
| 2025-06-23 | 5,887.00 | 6,000.00 | 5,887.00 | 5,930.00 | 5,930.00 | 762,702 |
| 2025-06-20 | 6,150.00 | 6,200.00 | 5,874.00 | 5,924.00 | 5,924.00 | 1,706,779 |
| 2025-06-19 | 5,975.00 | 6,000.00 | 5,912.00 | 5,995.00 | 5,995.00 | 319,784 |
| 2025-06-18 | 5,892.00 | 5,963.00 | 5,799.00 | 5,963.00 | 5,963.00 | 382,357 |
| 2025-06-17 | 5,881.00 | 5,931.00 | 5,868.00 | 5,892.00 | 5,892.00 | 379,764 |
| 2025-06-13 | 5,953.00 | 6,059.00 | 5,835.00 | 5,863.00 | 5,863.00 | 428,548 |
| 2025-06-12 | 6,300.00 | 6,300.00 | 5,972.00 | 6,009.00 | 6,009.00 | 448,720 |
| 2025-06-11 | 6,070.00 | 6,088.00 | 5,980.00 | 6,005.00 | 6,005.00 | 194,512 |
| 2025-06-10 | 6,099.00 | 6,115.00 | 5,967.00 | 6,028.00 | 6,028.00 | 469,253 |
| 2025-06-09 | 6,080.00 | 6,140.00 | 5,980.00 | 6,063.00 | 6,063.00 | 630,946 |
| 2025-06-06 | 6,012.00 | 6,101.00 | 6,012.00 | 6,068.00 | 6,068.00 | 172,652 |
| 2025-06-05 | 6,030.00 | 6,063.00 | 5,995.00 | 6,000.00 | 6,000.00 | 468,055 |
| 2025-06-04 | 6,127.00 | 6,165.00 | 6,043.00 | 6,043.00 | 6,043.00 | 779,587 |
| 2025-06-03 | 6,079.00 | 6,145.00 | 6,025.00 | 6,090.00 | 6,090.00 | 188,527 |
| 2025-06-02 | 6,184.00 | 6,184.00 | 6,042.00 | 6,083.00 | 6,083.00 | 456,253 |
| 2025-05-30 | 6,002.00 | 6,152.00 | 6,002.00 | 6,152.00 | 6,152.00 | 650,225 |
| 2025-05-29 | 5,870.00 | 5,996.00 | 5,827.00 | 5,996.00 | 5,996.00 | 468,432 |
| 2025-05-28 | 5,866.00 | 5,916.00 | 5,792.00 | 5,847.00 | 5,847.00 | 788,971 |
| 2025-05-27 | 5,651.00 | 5,871.00 | 5,650.00 | 5,830.00 | 5,830.00 | 1,638,537 |
| 2025-05-26 | 5,731.00 | 5,867.00 | 5,731.00 | 5,762.00 | 5,762.00 | 676,174 |
| 2025-05-23 | 5,771.00 | 5,839.00 | 5,771.00 | 5,807.00 | 5,807.00 | 459,819 |
| 2025-05-22 | 5,863.00 | 5,890.00 | 5,779.00 | 5,788.00 | 5,788.00 | 1,241,403 |
| 2025-05-21 | 5,845.00 | 5,947.00 | 5,845.00 | 5,864.00 | 5,864.00 | 117,336 |
| 2025-05-20 | 5,914.00 | 6,026.00 | 5,899.00 | 5,899.00 | 5,899.00 | 614,574 |
| 2025-05-19 | 5,987.00 | 6,042.00 | 5,740.00 | 5,964.00 | 5,964.00 | 633,096 |
| 2025-05-16 | 6,020.00 | 6,037.00 | 5,932.00 | 6,027.00 | 6,027.00 | 112,390 |
| 2025-05-15 | 5,967.00 | 5,984.00 | 5,863.00 | 5,960.00 | 5,960.00 | 286,462 |
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.