Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 515.00 | 519.00 | 510.00 | 515.00 | 515.00 | 100,784 |
| 2025-02-11 | 516.00 | 517.00 | 511.00 | 515.00 | 515.00 | 267,419 |
| 2025-02-10 | 510.00 | 518.00 | 510.00 | 518.00 | 518.00 | 146,321 |
| 2025-02-07 | 511.00 | 534.00 | 511.00 | 515.00 | 515.00 | 2,627 |
| 2025-02-06 | 517.00 | 531.00 | 506.00 | 525.00 | 525.00 | 993,217 |
| 2025-02-05 | 518.00 | 518.00 | 512.00 | 518.00 | 518.00 | 94,471 |
| 2025-02-04 | 511.00 | 520.00 | 510.00 | 515.00 | 515.00 | 283,958 |
| 2025-02-03 | 504.00 | 520.00 | 504.00 | 520.00 | 520.00 | 1,994,990 |
| 2025-01-31 | 523.00 | 534.00 | 512.00 | 526.00 | 526.00 | 902,676 |
| 2025-01-30 | 506.00 | 535.00 | 506.00 | 529.00 | 529.00 | 86,848 |
| 2025-01-29 | 533.00 | 534.00 | 518.00 | 528.00 | 528.00 | 90,387 |
| 2025-01-28 | 529.00 | 540.00 | 513.00 | 530.00 | 530.00 | 396,174 |
| 2025-01-27 | 530.00 | 542.00 | 511.00 | 518.00 | 518.00 | 384,919 |
| 2025-01-24 | 531.00 | 535.00 | 526.00 | 534.00 | 534.00 | 191,459 |
| 2025-01-23 | 526.00 | 530.00 | 511.00 | 530.00 | 530.00 | 388,230 |
| 2025-01-22 | 544.00 | 550.00 | 530.00 | 540.00 | 540.00 | 108,016 |
| 2025-01-21 | 540.00 | 547.00 | 518.00 | 545.00 | 545.00 | 443,137 |
| 2025-01-20 | 522.00 | 549.00 | 506.00 | 540.00 | 540.00 | 1,430,787 |
| 2025-01-17 | 561.00 | 561.00 | 522.00 | 522.00 | 522.00 | 390,648 |
| 2025-01-16 | 526.00 | 560.00 | 511.00 | 560.00 | 560.00 | 1,743,866 |
| 2025-01-15 | 516.00 | 534.00 | 515.00 | 534.00 | 534.00 | 395,383 |
| 2025-01-14 | 510.00 | 529.00 | 510.00 | 517.00 | 517.00 | 245,393 |
| 2025-01-13 | 533.00 | 533.00 | 503.00 | 509.00 | 509.00 | 1,157,042 |
| 2025-01-10 | 532.00 | 532.00 | 504.00 | 513.00 | 513.00 | 1,842 |
| 2025-01-09 | 515.00 | 520.00 | 511.00 | 511.00 | 511.00 | 1,211,952 |
| 2025-01-08 | 529.00 | 529.00 | 506.00 | 515.00 | 515.00 | 1,401,432 |
| 2025-01-07 | 529.00 | 529.00 | 511.00 | 516.00 | 516.00 | 303,282 |
| 2025-01-06 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 970,843 |
| 2025-01-03 | 533.00 | 533.00 | 517.00 | 523.00 | 523.00 | 5,446 |
| 2025-01-02 | 532.00 | 532.00 | 515.00 | 530.00 | 530.00 | 753,036 |
| 2024-12-31 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 50,005 |
| 2024-12-30 | 531.00 | 535.00 | 530.00 | 534.00 | 534.00 | 676,146 |
| 2024-12-27 | 539.00 | 539.00 | 525.00 | 534.00 | 534.00 | 526,195 |
| 2024-12-24 | 535.00 | 536.00 | 535.00 | 535.00 | 535.00 | 616 |
| 2024-12-23 | 510.00 | 531.00 | 510.00 | 525.00 | 525.00 | 32,803 |
| 2024-12-20 | 525.00 | 536.00 | 510.00 | 510.00 | 510.00 | 1,161,202 |
| 2024-12-19 | 524.00 | 545.00 | 510.00 | 536.00 | 536.00 | 693,461 |
| 2024-12-18 | 517.00 | 520.00 | 513.00 | 518.00 | 518.00 | 1,354,919 |
| 2024-12-17 | 524.00 | 525.00 | 515.00 | 516.00 | 516.00 | 545,293 |
| 2024-12-13 | 515.00 | 544.00 | 515.00 | 520.00 | 520.00 | 815,639 |
| 2024-12-12 | 521.00 | 540.00 | 520.00 | 537.00 | 537.00 | 1,245,355 |
| 2024-12-11 | 520.00 | 529.00 | 519.00 | 529.00 | 529.00 | 411,770 |
| 2024-12-10 | 535.00 | 536.00 | 520.00 | 524.00 | 524.00 | 302,251 |
| 2024-12-09 | 524.00 | 549.00 | 515.00 | 535.00 | 535.00 | 153,906 |
| 2024-12-06 | 531.00 | 531.00 | 515.00 | 515.00 | 515.00 | 216,432 |
| 2024-12-05 | 548.00 | 548.00 | 502.00 | 519.00 | 519.00 | 228,595 |
| 2024-12-04 | 510.00 | 511.00 | 501.00 | 501.00 | 501.00 | 819,725 |
| 2024-12-03 | 525.00 | 559.00 | 520.00 | 520.00 | 520.00 | 377,618 |
| 2024-12-02 | 524.00 | 525.00 | 519.00 | 525.00 | 525.00 | 145,429 |
| 2024-11-29 | 526.00 | 530.00 | 518.00 | 527.00 | 527.00 | 35,674 |
| 2024-11-28 | 522.00 | 526.00 | 510.00 | 525.00 | 525.00 | 449,345 |
| 2024-11-27 | 520.00 | 520.00 | 519.00 | 520.00 | 520.00 | 6,496 |
| 2024-11-26 | 510.00 | 519.00 | 505.00 | 519.00 | 519.00 | 406,764 |
| 2024-11-25 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 298,578 |
| 2024-11-22 | 510.00 | 522.00 | 510.00 | 520.00 | 520.00 | 196,044 |
| 2024-11-21 | 523.00 | 523.00 | 500.00 | 520.00 | 520.00 | 187,645 |
| 2024-11-20 | 510.00 | 525.00 | 504.00 | 524.00 | 524.00 | 35,612 |
| 2024-11-19 | 504.00 | 529.00 | 504.00 | 510.00 | 510.00 | 528,822 |
| 2024-11-18 | 495.00 | 521.00 | 495.00 | 501.00 | 501.00 | 1,619,861 |
| 2024-11-15 | 493.00 | 495.00 | 489.00 | 489.00 | 489.00 | 335,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.2585 ZAC |
| 2022-12-07 | 0.3098 ZAC |
| 2022-06-01 | 0.4222 ZAC |
| 2021-12-08 | 0.4460 ZAC |
| 2021-06-02 | 0.4510 ZAC |
| 2019-12-11 | 0.4020 ZAC |
| 2019-06-12 | 0.4250 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.