Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,600.00 | 5,624.00 | 5,377.00 | 5,593.00 | 5,593.00 | 653,367 |
| 2024-11-13 | 5,516.00 | 5,592.00 | 5,470.00 | 5,490.00 | 5,490.00 | 387,845 |
| 2024-11-12 | 5,906.00 | 5,906.00 | 5,500.00 | 5,568.00 | 5,568.00 | 832,891 |
| 2024-11-11 | 5,522.00 | 5,670.00 | 5,522.00 | 5,655.00 | 5,655.00 | 118,327 |
| 2024-11-08 | 5,463.00 | 5,737.00 | 5,463.00 | 5,565.00 | 5,565.00 | 503,999 |
| 2024-11-07 | 5,562.00 | 5,642.00 | 5,557.00 | 5,603.00 | 5,603.00 | 274,667 |
| 2024-11-06 | 5,601.00 | 5,673.00 | 5,560.00 | 5,621.00 | 5,621.00 | 1,386,517 |
| 2024-11-05 | 5,627.00 | 5,697.00 | 5,608.00 | 5,661.00 | 5,661.00 | 921,622 |
| 2024-11-04 | 5,588.00 | 5,715.00 | 5,547.00 | 5,669.00 | 5,669.00 | 286,499 |
| 2024-11-01 | 5,669.00 | 5,669.00 | 5,526.00 | 5,590.00 | 5,590.00 | 639,871 |
| 2024-10-31 | 5,554.00 | 5,611.00 | 5,488.00 | 5,611.00 | 5,611.00 | 1,010,738 |
| 2024-10-30 | 5,529.00 | 5,649.00 | 5,477.00 | 5,554.00 | 5,554.00 | 156,522 |
| 2024-10-29 | 5,601.00 | 5,679.00 | 5,514.00 | 5,550.00 | 5,550.00 | 239,747 |
| 2024-10-28 | 5,491.00 | 5,675.00 | 5,491.00 | 5,602.00 | 5,602.00 | 711,476 |
| 2024-10-25 | 5,622.00 | 5,650.00 | 5,573.00 | 5,573.00 | 5,573.00 | 741,866 |
| 2024-10-24 | 5,595.00 | 5,681.00 | 5,595.00 | 5,646.00 | 5,646.00 | 364,107 |
| 2024-10-23 | 5,600.00 | 5,664.00 | 5,537.00 | 5,599.00 | 5,599.00 | 566,932 |
| 2024-10-22 | 5,699.00 | 5,700.00 | 5,511.00 | 5,563.00 | 5,563.00 | 521,853 |
| 2024-10-21 | 5,639.00 | 5,645.00 | 5,549.00 | 5,600.00 | 5,600.00 | 810,324 |
| 2024-10-18 | 5,572.00 | 5,693.00 | 5,572.00 | 5,617.00 | 5,617.00 | 786,602 |
| 2024-10-17 | 5,731.00 | 5,786.00 | 5,401.00 | 5,593.00 | 5,593.00 | 717,738 |
| 2024-10-16 | 5,838.00 | 5,892.00 | 5,760.00 | 5,760.00 | 5,760.00 | 2,107,095 |
| 2024-10-15 | 5,699.00 | 5,831.00 | 5,699.00 | 5,800.00 | 5,800.00 | 582,968 |
| 2024-10-14 | 5,802.00 | 5,803.00 | 5,723.00 | 5,760.00 | 5,760.00 | 101,685 |
| 2024-10-11 | 5,754.00 | 5,815.00 | 5,709.00 | 5,800.00 | 5,800.00 | 667,152 |
| 2024-10-10 | 5,690.00 | 5,715.00 | 5,638.00 | 5,707.00 | 5,707.00 | 759,311 |
| 2024-10-09 | 5,750.00 | 5,750.00 | 5,520.00 | 5,671.00 | 5,671.00 | 752,369 |
| 2024-10-08 | 5,648.00 | 5,729.00 | 5,371.00 | 5,671.00 | 5,671.00 | 609,408 |
| 2024-10-07 | 5,895.00 | 5,895.00 | 5,603.00 | 5,711.00 | 5,711.00 | 421,400 |
| 2024-10-04 | 5,662.00 | 5,840.00 | 5,661.00 | 5,687.00 | 5,687.00 | 212,543 |
| 2024-10-03 | 5,640.00 | 5,956.00 | 5,594.00 | 5,771.00 | 5,771.00 | 399,568 |
| 2024-10-02 | 5,815.00 | 5,828.00 | 5,573.00 | 5,814.00 | 5,814.00 | 274,850 |
| 2024-10-01 | 5,973.00 | 5,973.00 | 5,756.00 | 5,816.00 | 5,816.00 | 811,253 |
| 2024-09-30 | 5,914.00 | 5,999.00 | 5,821.00 | 5,874.00 | 5,874.00 | 444,031 |
| 2024-09-27 | 6,056.00 | 6,056.00 | 5,884.00 | 5,966.00 | 5,966.00 | 509,852 |
| 2024-09-26 | 6,062.00 | 6,062.00 | 5,781.00 | 5,987.00 | 5,987.00 | 566,054 |
| 2024-09-25 | 5,994.00 | 6,086.00 | 5,925.50 | 5,967.00 | 5,967.00 | 810,571 |
| 2024-09-23 | 5,919.00 | 5,979.00 | 5,892.00 | 5,901.00 | 5,901.00 | 769,127 |
| 2024-09-20 | 6,026.00 | 6,099.00 | 5,824.00 | 5,824.00 | 5,824.00 | 1,807,098 |
| 2024-09-19 | 5,995.00 | 6,098.00 | 5,733.00 | 5,980.00 | 5,980.00 | 786,572 |
| 2024-09-18 | 5,967.00 | 6,037.00 | 5,851.00 | 5,980.00 | 5,980.00 | 665,132 |
| 2024-09-17 | 5,982.00 | 6,002.00 | 5,924.00 | 5,966.00 | 5,966.00 | 667,295 |
| 2024-09-16 | 6,037.00 | 6,037.00 | 5,853.00 | 5,947.00 | 5,947.00 | 617,684 |
| 2024-09-13 | 5,770.00 | 5,945.00 | 5,770.00 | 5,928.00 | 5,928.00 | 565,769 |
| 2024-09-12 | 6,109.00 | 6,109.00 | 5,828.00 | 5,873.00 | 5,873.00 | 872,440 |
| 2024-09-11 | 5,906.00 | 5,959.00 | 5,839.00 | 5,915.00 | 5,915.00 | 1,181,249 |
| 2024-09-10 | 5,875.00 | 5,945.00 | 5,858.00 | 5,923.00 | 5,923.00 | 844,061 |
| 2024-09-09 | 5,779.00 | 5,904.00 | 5,731.00 | 5,845.00 | 5,845.00 | 1,190,673 |
| 2024-09-06 | 5,686.00 | 5,817.00 | 5,591.00 | 5,760.00 | 5,760.00 | 719,899 |
| 2024-09-05 | 5,538.00 | 5,654.00 | 5,528.00 | 5,654.00 | 5,654.00 | 506,302 |
| 2024-09-04 | 5,521.00 | 5,628.00 | 5,439.00 | 5,568.00 | 5,568.00 | 685,063 |
| 2024-09-03 | 5,732.00 | 5,790.00 | 5,651.00 | 5,728.00 | 5,728.00 | 793,297 |
| 2024-09-02 | 5,652.00 | 5,749.00 | 5,644.00 | 5,683.00 | 5,683.00 | 932,869 |
| 2024-08-30 | 5,885.00 | 5,885.00 | 5,652.00 | 5,717.00 | 5,717.00 | 428,928 |
| 2024-08-29 | 5,811.00 | 5,897.00 | 5,811.00 | 5,811.00 | 5,811.00 | 751,511 |
| 2024-08-28 | 5,783.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,850.00 | 485,494 |
| 2024-08-27 | 5,703.00 | 5,849.00 | 5,639.00 | 5,783.00 | 5,783.00 | 926,623 |
| 2024-08-26 | 5,451.00 | 5,697.00 | 5,451.00 | 5,658.00 | 5,658.00 | 1,031,258 |
| 2024-08-23 | 5,511.00 | 5,543.00 | 5,410.00 | 5,502.00 | 5,502.00 | 684,388 |
| 2024-08-22 | 5,331.00 | 5,513.00 | 5,330.00 | 5,428.00 | 5,428.00 | 629,849 |
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.