Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8,150.00 | 8,278.00 | 8,138.00 | 8,222.00 | 8,222.00 | 562,482 |
| 2026-05-04 | 8,343.00 | 8,343.00 | 8,172.00 | 8,241.00 | 8,241.00 | 243,305 |
| 2026-04-30 | 8,165.00 | 8,243.00 | 8,114.00 | 8,242.00 | 8,242.00 | 3,343,516 |
| 2026-04-29 | 8,261.00 | 8,273.00 | 8,052.00 | 8,175.00 | 8,175.00 | 382,633 |
| 2026-04-28 | 8,228.00 | 8,262.00 | 8,185.00 | 8,241.00 | 8,241.00 | 568,436 |
| 2026-04-24 | 8,530.00 | 8,530.00 | 8,191.00 | 8,259.00 | 8,259.00 | 1,630,499 |
| 2026-04-23 | 8,351.00 | 8,430.00 | 8,251.00 | 8,290.00 | 8,290.00 | 155,351 |
| 2026-04-22 | 8,400.00 | 8,420.00 | 8,311.00 | 8,350.00 | 8,350.00 | 601,931 |
| 2026-04-21 | 8,348.00 | 8,398.00 | 8,250.00 | 8,372.00 | 8,372.00 | 540,245 |
| 2026-04-20 | 8,432.00 | 8,453.00 | 8,349.00 | 8,364.00 | 8,364.00 | 204,139 |
| 2026-04-17 | 8,305.00 | 8,508.00 | 8,305.00 | 8,479.00 | 8,479.00 | 507,855 |
| 2026-04-16 | 8,291.00 | 8,306.00 | 8,202.00 | 8,306.00 | 8,306.00 | 188,089 |
| 2026-04-15 | 8,299.00 | 8,299.00 | 8,203.00 | 8,297.00 | 8,297.00 | 188,708 |
| 2026-04-14 | 8,260.00 | 8,284.00 | 8,151.00 | 8,284.00 | 8,284.00 | 366,393 |
| 2026-04-13 | 8,131.00 | 8,211.00 | 8,087.00 | 8,087.00 | 8,087.00 | 625,263 |
| 2026-04-10 | 8,081.00 | 8,196.00 | 8,057.00 | 8,196.00 | 8,196.00 | 482,534 |
| 2026-04-09 | 7,956.00 | 8,451.00 | 7,956.00 | 8,061.00 | 8,061.00 | 460,339 |
| 2026-04-08 | 8,141.00 | 8,400.00 | 8,141.00 | 8,350.00 | 8,350.00 | 1,199,831 |
| 2026-04-07 | 8,088.00 | 8,289.00 | 7,998.00 | 8,111.00 | 8,108.55 | 388,080 |
| 2026-04-02 | 8,149.00 | 8,149.00 | 7,950.00 | 8,119.00 | 8,116.55 | 250,861 |
| 2026-04-01 | 7,901.00 | 8,178.00 | 7,901.00 | 8,119.00 | 8,116.55 | 5,852,219 |
| 2026-03-31 | 7,990.00 | 8,092.00 | 7,811.00 | 7,919.00 | 7,916.61 | 619,944 |
| 2026-03-30 | 7,948.00 | 7,948.00 | 7,803.00 | 7,900.00 | 7,897.62 | 345,056 |
| 2026-03-27 | 8,010.00 | 8,025.00 | 7,850.00 | 7,945.00 | 7,945.00 | 941,375 |
| 2026-03-26 | 8,181.00 | 8,181.00 | 7,943.00 | 7,996.00 | 7,996.00 | 289,170 |
| 2026-03-25 | 8,039.00 | 8,168.00 | 8,039.00 | 8,115.00 | 8,115.00 | 484,849 |
| 2026-03-24 | 8,083.00 | 8,083.00 | 7,910.00 | 7,994.00 | 7,994.00 | 171,114 |
| 2026-03-23 | 8,351.00 | 8,351.00 | 7,658.00 | 8,048.00 | 8,048.00 | 321,164 |
| 2026-03-20 | 7,997.00 | 8,198.00 | 7,997.00 | 8,078.00 | 8,078.00 | 926,237 |
| 2026-03-19 | 7,962.00 | 7,995.00 | 7,791.00 | 7,950.00 | 7,950.00 | 194,729 |
| 2026-03-18 | 8,270.00 | 8,476.00 | 7,951.00 | 8,010.00 | 8,010.00 | 836,836 |
| 2026-03-17 | 7,951.00 | 8,115.00 | 7,951.00 | 8,045.00 | 8,045.00 | 817,391 |
| 2026-03-16 | 7,863.00 | 8,009.00 | 7,782.00 | 8,009.00 | 8,009.00 | 1,105,109 |
| 2026-03-13 | 7,860.00 | 7,867.00 | 7,725.00 | 7,850.00 | 7,850.00 | 875,999 |
| 2026-03-12 | 8,001.00 | 8,034.00 | 7,892.00 | 7,892.00 | 7,892.00 | 632,536 |
| 2026-03-11 | 8,214.00 | 8,248.00 | 7,977.00 | 8,104.00 | 8,104.00 | 589,345 |
| 2026-03-10 | 8,245.00 | 8,284.00 | 8,153.00 | 8,192.00 | 8,192.00 | 447,432 |
| 2026-03-09 | 8,216.00 | 8,225.00 | 7,992.00 | 8,068.00 | 8,068.00 | 810,157 |
| 2026-03-06 | 8,650.00 | 8,650.00 | 8,243.00 | 8,249.00 | 8,249.00 | 456,075 |
| 2026-03-05 | 8,483.00 | 8,629.00 | 8,483.00 | 8,517.00 | 8,517.00 | 316,161 |
| 2026-03-04 | 8,656.00 | 8,656.00 | 8,494.00 | 8,494.00 | 8,494.00 | 437,194 |
| 2026-03-03 | 8,819.00 | 8,839.00 | 8,559.00 | 8,559.00 | 8,559.00 | 481,853 |
| 2026-03-02 | 8,896.00 | 8,946.00 | 8,819.00 | 8,858.00 | 8,858.00 | 758,298 |
| 2026-02-27 | 8,800.00 | 8,920.00 | 8,713.00 | 8,908.00 | 8,908.00 | 706,783 |
| 2026-02-26 | 8,767.00 | 8,800.00 | 8,674.00 | 8,770.00 | 8,770.00 | 293,805 |
| 2026-02-25 | 8,777.00 | 8,777.00 | 8,673.00 | 8,679.00 | 8,679.00 | 204,528 |
| 2026-02-24 | 8,742.00 | 8,803.00 | 8,675.00 | 8,760.00 | 8,760.00 | 401,410 |
| 2026-02-23 | 8,704.00 | 8,785.00 | 8,698.00 | 8,756.00 | 8,756.00 | 371,888 |
| 2026-02-20 | 8,748.00 | 8,790.00 | 8,706.00 | 8,706.00 | 8,706.00 | 160,828 |
| 2026-02-19 | 8,950.00 | 8,950.00 | 8,707.00 | 8,755.00 | 8,755.00 | 440,522 |
| 2026-02-18 | 8,590.00 | 8,780.00 | 8,590.00 | 8,718.00 | 8,718.00 | 95,350 |
| 2026-02-17 | 8,612.00 | 8,781.00 | 8,552.00 | 8,685.00 | 8,685.00 | 537,547 |
| 2026-02-16 | 8,577.00 | 8,714.00 | 8,556.00 | 8,573.00 | 8,573.00 | 281,358 |
| 2026-02-13 | 8,576.00 | 8,634.00 | 8,526.00 | 8,526.00 | 8,526.00 | 264,236 |
| 2026-02-12 | 8,621.00 | 8,699.00 | 8,506.00 | 8,606.00 | 8,606.00 | 532,283 |
| 2026-02-11 | 8,397.00 | 8,586.00 | 8,298.00 | 8,535.00 | 8,535.00 | 544,869 |
| 2026-02-10 | 8,368.00 | 8,438.00 | 8,324.00 | 8,360.00 | 8,360.00 | 244,986 |
| 2026-02-09 | 8,328.00 | 8,500.00 | 8,307.00 | 8,368.00 | 8,368.00 | 331,690 |
| 2026-02-06 | 8,380.00 | 8,380.00 | 8,254.00 | 8,354.00 | 8,354.00 | 289,860 |
| 2026-02-05 | 8,340.00 | 8,340.00 | 8,154.00 | 8,294.00 | 8,294.00 | 291,965 |
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.