BNK Banking Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.515	0.515	0.515	0.515	0.515	0
2023-01-04	0.515	0.515	0.515	0.515	0.515	8,200
2023-01-03	0.520	0.520	0.505	0.510	0.510	99,424
2022-12-30	0.525	0.525	0.520	0.525	0.525	25,049
2022-12-29	0.525	0.525	0.523	0.525	0.525	24,151
2022-12-28	0.515	0.525	0.515	0.520	0.520	169
2022-12-23	0.525	0.525	0.525	0.525	0.525	10,000
2022-12-22	0.510	0.515	0.510	0.510	0.510	24,129
2022-12-21	0.510	0.510	0.510	0.510	0.510	100,775
2022-12-20	0.510	0.510	0.500	0.505	0.505	184,070
2022-12-19	0.510	0.510	0.510	0.510	0.510	0
2022-12-16	0.510	0.515	0.510	0.510	0.510	77,575
2022-12-15	0.505	0.505	0.505	0.505	0.505	48,706
2022-12-14	0.515	0.515	0.505	0.505	0.505	26,005
2022-12-13	0.505	0.505	0.505	0.505	0.505	27,085
2022-12-12	0.500	0.505	0.500	0.505	0.505	30,913
2022-12-09	0.495	0.500	0.495	0.500	0.500	24,656
2022-12-08	0.495	0.495	0.495	0.495	0.495	100,000
2022-12-07	0.500	0.515	0.500	0.500	0.500	23,471
2022-12-06	0.525	0.525	0.500	0.500	0.500	57,136
2022-12-05	0.520	0.520	0.520	0.520	0.520	1,346
2022-12-02	0.515	0.515	0.515	0.515	0.515	60,000
2022-12-01	0.525	0.525	0.510	0.510	0.510	55,371
2022-11-30	0.520	0.525	0.510	0.510	0.510	108,280
2022-11-29	0.525	0.525	0.520	0.520	0.520	10,982
2022-11-28	0.530	0.535	0.530	0.535	0.535	20,000
2022-11-25	0.530	0.535	0.525	0.535	0.535	70,447
2022-11-24	0.535	0.535	0.535	0.535	0.535	130,530
2022-11-23	0.540	0.540	0.530	0.535	0.535	62,000
2022-11-22	0.530	0.540	0.530	0.530	0.530	71,192
2022-11-21	0.545	0.545	0.530	0.530	0.530	21,000
2022-11-18	0.555	0.555	0.530	0.540	0.540	30,348
2022-11-17	0.540	0.540	0.540	0.540	0.540	1,037
2022-11-16	0.520	0.520	0.520	0.520	0.520	0
2022-11-15	0.520	0.520	0.520	0.520	0.520	0
2022-11-14	0.540	0.545	0.520	0.520	0.520	93,913
2022-11-11	0.505	0.560	0.505	0.520	0.520	132,645
2022-11-10	0.635	0.665	0.620	0.665	0.505	385,700
2022-11-09	0.660	0.660	0.625	0.635	0.482	51,997
2022-11-08	0.660	0.685	0.650	0.650	0.494	21,112
2022-11-07	0.650	0.680	0.630	0.635	0.482	89,443
2022-11-04	0.615	0.615	0.615	0.615	0.467	41,164
2022-11-03	0.625	0.625	0.610	0.625	0.475	134,401
2022-11-02	0.630	0.635	0.610	0.610	0.463	43,667
2022-11-01	0.630	0.640	0.625	0.640	0.486	3,524
2022-10-31	0.620	0.650	0.620	0.625	0.475	44,538
2022-10-28	0.600	0.610	0.600	0.600	0.456	12,146
2022-10-27	0.600	0.600	0.580	0.595	0.452	1,439
2022-10-26	0.580	0.590	0.560	0.590	0.448	12,524
2022-10-25	0.605	0.610	0.595	0.610	0.463	2,311
2022-10-24	0.605	0.610	0.580	0.600	0.456	44,056
2022-10-21	0.595	0.600	0.595	0.600	0.456	19,279
2022-10-20	0.595	0.595	0.595	0.595	0.452	4,184
2022-10-19	0.610	0.610	0.610	0.610	0.463	4,541
2022-10-18	0.600	0.600	0.580	0.580	0.441	24,166
2022-10-17	0.590	0.600	0.590	0.600	0.456	17,132
2022-10-14	0.590	0.590	0.590	0.590	0.448	10,000
2022-10-13	0.600	0.600	0.585	0.585	0.444	22,104
2022-10-12	0.575	0.580	0.575	0.580	0.441	21,206
2022-10-11	0.580	0.580	0.575	0.580	0.441	4,600

← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.1600 AUD
2022-07-18	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.