Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6,014.00 | 6,014.00 | 5,931.00 | 5,975.00 | 5,975.00 | 490,026 |
| 2025-05-13 | 6,210.00 | 6,210.00 | 5,899.00 | 5,997.00 | 5,997.00 | 283,282 |
| 2025-05-12 | 6,060.00 | 6,108.00 | 6,010.00 | 6,086.00 | 6,086.00 | 392,004 |
| 2025-05-09 | 6,351.00 | 6,351.00 | 5,971.00 | 6,004.00 | 6,004.00 | 580,581 |
| 2025-05-08 | 6,122.00 | 6,130.00 | 6,007.00 | 6,007.00 | 6,007.00 | 300,645 |
| 2025-05-07 | 6,060.00 | 6,209.00 | 6,016.00 | 6,100.00 | 6,100.00 | 981,498 |
| 2025-05-06 | 6,000.00 | 6,105.00 | 6,000.00 | 6,085.00 | 6,085.00 | 846,437 |
| 2025-05-05 | 6,105.00 | 6,129.00 | 6,055.00 | 6,055.00 | 6,055.00 | 483,156 |
| 2025-05-02 | 6,039.00 | 6,114.00 | 6,014.00 | 6,114.00 | 6,114.00 | 515,394 |
| 2025-04-30 | 5,952.00 | 6,089.00 | 5,952.00 | 6,045.00 | 6,045.00 | 2,003,852 |
| 2025-04-29 | 5,967.00 | 5,975.00 | 5,904.00 | 5,951.00 | 5,951.00 | 585,707 |
| 2025-04-25 | 5,802.00 | 5,920.00 | 5,788.00 | 5,917.00 | 5,917.00 | 842,268 |
| 2025-04-24 | 5,731.00 | 5,819.00 | 5,731.00 | 5,799.00 | 5,799.00 | 448,036 |
| 2025-04-23 | 5,876.00 | 6,050.00 | 5,737.00 | 5,761.00 | 5,761.00 | 794,823 |
| 2025-04-22 | 5,897.00 | 5,897.00 | 5,787.00 | 5,826.00 | 5,826.00 | 385,134 |
| 2025-04-17 | 5,653.00 | 5,800.00 | 5,648.00 | 5,799.00 | 5,799.00 | 636,805 |
| 2025-04-16 | 5,711.00 | 5,761.00 | 5,621.00 | 5,672.00 | 5,672.00 | 689,312 |
| 2025-04-15 | 5,482.00 | 5,655.00 | 5,441.00 | 5,655.00 | 5,655.00 | 1,415,012 |
| 2025-04-14 | 5,221.00 | 5,483.00 | 5,150.00 | 5,483.00 | 5,483.00 | 1,745,693 |
| 2025-04-11 | 5,166.00 | 5,344.00 | 5,166.00 | 5,238.00 | 5,238.00 | 1,845,739 |
| 2025-04-10 | 5,301.00 | 5,438.00 | 5,284.00 | 5,310.00 | 5,310.00 | 1,875,557 |
| 2025-04-09 | 5,326.00 | 5,326.00 | 5,047.00 | 5,131.00 | 5,131.00 | 1,074,174 |
| 2025-04-08 | 5,377.00 | 5,654.00 | 5,332.00 | 5,550.00 | 5,550.00 | 989,264 |
| 2025-04-07 | 5,111.00 | 5,509.00 | 5,105.00 | 5,398.00 | 5,398.00 | 1,345,690 |
| 2025-04-04 | 5,649.00 | 5,649.00 | 5,394.00 | 5,394.00 | 5,394.00 | 1,182,643 |
| 2025-04-03 | 5,804.00 | 5,805.00 | 5,624.00 | 5,670.00 | 5,670.00 | 1,092,195 |
| 2025-04-02 | 5,831.00 | 5,878.00 | 5,780.00 | 5,838.00 | 5,838.00 | 639,972 |
| 2025-04-01 | 5,739.00 | 5,837.00 | 5,716.00 | 5,831.00 | 5,831.00 | 441,499 |
| 2025-03-31 | 5,681.00 | 5,746.00 | 5,653.00 | 5,686.00 | 5,686.00 | 456,913 |
| 2025-03-28 | 5,785.00 | 5,785.00 | 5,657.00 | 5,716.00 | 5,716.00 | 147,721 |
| 2025-03-27 | 5,665.00 | 5,775.00 | 5,660.00 | 5,700.00 | 5,700.00 | 341,590 |
| 2025-03-26 | 5,738.00 | 5,738.00 | 5,650.00 | 5,695.00 | 5,695.00 | 840,599 |
| 2025-03-25 | 5,699.00 | 5,921.00 | 5,699.00 | 5,721.00 | 5,721.00 | 547,413 |
| 2025-03-24 | 5,761.00 | 5,819.00 | 5,702.00 | 5,750.00 | 5,750.00 | 723,785 |
| 2025-03-20 | 5,818.00 | 5,821.00 | 5,652.00 | 5,785.00 | 5,785.00 | 1,698,000 |
| 2025-03-19 | 5,899.00 | 5,900.00 | 5,764.00 | 5,790.00 | 5,790.00 | 909,798 |
| 2025-03-18 | 5,752.00 | 5,930.00 | 5,752.00 | 5,847.00 | 5,847.00 | 829,037 |
| 2025-03-17 | 5,773.00 | 5,893.00 | 5,773.00 | 5,893.00 | 5,893.00 | 348,933 |
| 2025-03-14 | 5,835.00 | 5,835.00 | 5,741.00 | 5,798.00 | 5,798.00 | 366,947 |
| 2025-03-13 | 6,210.00 | 6,210.00 | 5,701.00 | 5,801.00 | 5,801.00 | 853,560 |
| 2025-03-12 | 5,752.00 | 5,816.00 | 5,697.00 | 5,776.00 | 5,776.00 | 382,759 |
| 2025-03-11 | 5,709.00 | 5,740.00 | 5,664.00 | 5,727.00 | 5,727.00 | 358,304 |
| 2025-03-10 | 5,790.00 | 5,854.00 | 5,695.00 | 5,718.00 | 5,718.00 | 297,379 |
| 2025-03-07 | 5,776.00 | 5,841.00 | 5,742.00 | 5,841.00 | 5,841.00 | 312,852 |
| 2025-03-06 | 5,855.00 | 5,855.00 | 5,725.00 | 5,776.00 | 5,776.00 | 752,313 |
| 2025-03-05 | 5,792.00 | 5,891.00 | 5,786.00 | 5,850.00 | 5,850.00 | 573,722 |
| 2025-03-04 | 5,892.00 | 5,892.00 | 5,764.00 | 5,774.00 | 5,774.00 | 421,130 |
| 2025-03-03 | 5,931.00 | 6,022.00 | 5,854.00 | 5,880.00 | 5,880.00 | 1,035,760 |
| 2025-02-28 | 5,862.00 | 5,961.00 | 5,860.00 | 5,925.00 | 5,925.00 | 677,697 |
| 2025-02-27 | 5,906.00 | 5,930.00 | 5,869.00 | 5,902.00 | 5,902.00 | 272,481 |
| 2025-02-26 | 5,948.00 | 5,974.00 | 5,921.00 | 5,927.00 | 5,927.00 | 214,697 |
| 2025-02-25 | 5,861.00 | 5,965.00 | 5,852.00 | 5,957.00 | 5,957.00 | 369,713 |
| 2025-02-24 | 5,897.00 | 6,009.00 | 5,897.00 | 5,941.00 | 5,941.00 | 476,869 |
| 2025-02-21 | 5,899.00 | 5,954.00 | 5,858.00 | 5,915.00 | 5,915.00 | 208,162 |
| 2025-02-20 | 5,901.00 | 5,915.00 | 5,854.00 | 5,865.00 | 5,865.00 | 310,878 |
| 2025-02-19 | 5,931.00 | 5,999.00 | 5,877.00 | 5,915.00 | 5,915.00 | 210,466 |
| 2025-02-18 | 5,950.00 | 6,018.00 | 5,739.00 | 5,914.00 | 5,914.00 | 1,326,249 |
| 2025-02-17 | 5,900.00 | 5,913.00 | 5,825.00 | 5,855.00 | 5,855.00 | 262,527 |
| 2025-02-14 | 5,908.00 | 5,943.00 | 5,842.00 | 5,921.00 | 5,921.00 | 839,917 |
| 2025-02-13 | 5,896.00 | 5,938.00 | 5,813.00 | 5,900.00 | 5,900.00 | 630,449 |
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.