Resilient Property Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | 5,847.00 | 5,935.00 | 5,846.00 | 5,893.00 | 5,893.00 | 180,643 |
| 2025-02-11 | 5,849.00 | 5,887.00 | 5,816.00 | 5,844.00 | 5,844.00 | 302,337 |
| 2025-02-10 | 5,789.00 | 5,878.00 | 5,789.00 | 5,858.00 | 5,858.00 | 257,490 |
| 2025-02-07 | 5,825.00 | 5,832.00 | 5,728.00 | 5,790.00 | 5,790.00 | 234,528 |
| 2025-02-06 | 5,769.00 | 5,828.00 | 5,732.00 | 5,776.00 | 5,776.00 | 914,628 |
| 2025-02-05 | 5,825.00 | 5,825.00 | 5,691.00 | 5,753.00 | 5,753.00 | 458,976 |
| 2025-02-04 | 5,750.00 | 5,884.00 | 5,745.00 | 5,811.00 | 5,811.00 | 943,369 |
| 2025-02-03 | 6,000.00 | 6,000.00 | 5,690.00 | 5,755.00 | 5,755.00 | 521,122 |
| 2025-01-31 | 5,880.00 | 5,880.00 | 5,712.00 | 5,799.00 | 5,799.00 | 1,381,764 |
| 2025-01-30 | 5,800.00 | 5,840.00 | 5,773.00 | 5,797.00 | 5,797.00 | 235,925 |
| 2025-01-29 | 5,806.00 | 5,862.00 | 5,744.00 | 5,835.00 | 5,835.00 | 190,447 |
| 2025-01-28 | 5,797.00 | 5,824.00 | 5,709.00 | 5,805.00 | 5,805.00 | 331,509 |
| 2025-01-27 | 5,758.00 | 5,776.00 | 5,696.00 | 5,760.00 | 5,760.00 | 560,620 |
| 2025-01-24 | 5,871.00 | 5,871.00 | 5,716.00 | 5,774.00 | 5,774.00 | 324,382 |
| 2025-01-23 | 5,635.00 | 5,806.00 | 5,635.00 | 5,799.00 | 5,799.00 | 1,274,874 |
| 2025-01-22 | 5,781.00 | 5,781.00 | 5,684.00 | 5,735.00 | 5,735.00 | 1,255,824 |
| 2025-01-21 | 5,781.00 | 5,827.00 | 5,722.00 | 5,776.00 | 5,776.00 | 474,873 |
| 2025-01-20 | 5,865.00 | 5,865.00 | 5,752.00 | 5,768.00 | 5,768.00 | 789,607 |
| 2025-01-17 | 5,755.00 | 5,834.00 | 5,701.00 | 5,798.00 | 5,798.00 | 277,736 |
| 2025-01-16 | 5,741.00 | 5,794.00 | 5,700.00 | 5,751.00 | 5,751.00 | 233,940 |
| 2025-01-15 | 5,688.00 | 5,776.00 | 5,552.00 | 5,730.00 | 5,730.00 | 383,625 |
| 2025-01-14 | 5,601.00 | 5,727.50 | 5,567.00 | 5,625.00 | 5,625.00 | 693,122 |
| 2025-01-13 | 5,796.00 | 5,838.00 | 5,606.00 | 5,651.00 | 5,651.00 | 850,631 |
| 2025-01-10 | 5,785.00 | 5,872.00 | 5,785.00 | 5,829.00 | 5,829.00 | 340,700 |
| 2025-01-09 | 5,872.00 | 5,888.00 | 5,817.00 | 5,825.00 | 5,825.00 | 196,988 |
| 2025-01-08 | 5,928.00 | 5,960.00 | 5,735.00 | 5,875.00 | 5,875.00 | 1,123,649 |
| 2025-01-07 | 5,791.00 | 5,940.00 | 5,791.00 | 5,928.00 | 5,928.00 | 484,334 |
| 2025-01-06 | 5,875.00 | 5,897.00 | 5,736.00 | 5,783.00 | 5,783.00 | 491,726 |
| 2025-01-03 | 5,793.00 | 5,881.00 | 5,793.00 | 5,855.00 | 5,855.00 | 256,815 |
| 2025-01-02 | 5,852.00 | 6,072.00 | 5,752.00 | 5,832.00 | 5,832.00 | 206,792 |
| 2024-12-31 | 5,681.00 | 5,885.00 | 5,681.00 | 5,876.00 | 5,876.00 | 642,828 |
| 2024-12-30 | 5,761.00 | 5,830.00 | 5,751.00 | 5,784.00 | 5,784.00 | 213,301 |
| 2024-12-27 | 5,881.00 | 5,920.00 | 5,760.00 | 5,801.00 | 5,801.00 | 206,303 |
| 2024-12-24 | 5,883.00 | 5,956.00 | 5,883.00 | 5,913.00 | 5,913.00 | 63,792 |
| 2024-12-23 | 5,812.00 | 6,069.00 | 5,811.00 | 5,908.00 | 5,908.00 | 160,626 |
| 2024-12-20 | 5,720.00 | 5,853.00 | 5,720.00 | 5,810.00 | 5,810.00 | 1,334,443 |
| 2024-12-19 | 5,890.00 | 5,917.00 | 5,774.00 | 5,805.00 | 5,805.00 | 374,430 |
| 2024-12-18 | 5,722.00 | 6,100.00 | 5,722.00 | 5,926.00 | 5,926.00 | 267,669 |
| 2024-12-17 | 6,248.00 | 6,248.00 | 5,893.00 | 5,919.00 | 5,919.00 | 200,283 |
| 2024-12-13 | 6,001.00 | 6,111.00 | 5,968.00 | 5,999.00 | 5,999.00 | 372,035 |
| 2024-12-12 | 6,130.00 | 6,130.00 | 6,006.00 | 6,050.00 | 6,050.00 | 552,806 |
| 2024-12-11 | 6,016.00 | 6,182.00 | 5,941.00 | 6,115.00 | 6,115.00 | 767,278 |
| 2024-12-10 | 6,134.00 | 6,149.00 | 6,048.00 | 6,105.00 | 6,105.00 | 1,056,854 |
| 2024-12-09 | 6,102.00 | 6,146.00 | 6,071.00 | 6,121.00 | 6,121.00 | 326,754 |
| 2024-12-06 | 5,935.00 | 6,087.00 | 5,724.00 | 6,087.00 | 6,087.00 | 430,794 |
| 2024-12-05 | 6,036.00 | 6,063.00 | 5,915.00 | 6,015.00 | 6,015.00 | 1,174,211 |
| 2024-12-04 | 5,900.00 | 6,090.00 | 5,820.00 | 6,013.00 | 6,013.00 | 584,157 |
| 2024-12-03 | 6,080.00 | 6,080.00 | 5,875.00 | 5,977.00 | 5,977.00 | 446,636 |
| 2024-12-02 | 5,925.00 | 5,987.00 | 5,890.00 | 5,935.00 | 5,935.00 | 511,888 |
| 2024-11-29 | 5,939.00 | 5,939.00 | 5,849.00 | 5,905.00 | 5,905.00 | 544,762 |
| 2024-11-28 | 5,813.00 | 5,904.00 | 5,800.00 | 5,891.00 | 5,891.00 | 478,131 |
| 2024-11-27 | 5,817.00 | 5,859.00 | 5,740.00 | 5,850.00 | 5,850.00 | 448,039 |
| 2024-11-26 | 5,930.00 | 5,930.00 | 5,719.00 | 5,817.00 | 5,817.00 | 697,276 |
| 2024-11-25 | 5,689.00 | 5,826.00 | 5,689.00 | 5,780.00 | 5,780.00 | 1,173,327 |
| 2024-11-22 | 5,550.00 | 5,889.00 | 5,550.00 | 5,779.00 | 5,779.00 | 1,862,135 |
| 2024-11-21 | 5,760.00 | 5,764.00 | 5,680.00 | 5,735.00 | 5,735.00 | 1,472,160 |
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.