BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.995	1.070	0.985	1.050	0.539	1,208,615
2022-07-14	1.025	1.035	0.960	0.965	0.496	562,633
2022-07-13	1.020	1.110	1.020	1.025	0.526	892,537
2022-07-12	0.960	0.960	0.950	0.950	0.488	15,441
2022-07-11	0.950	0.960	0.950	0.960	0.493	52,728
2022-07-08	0.950	0.955	0.950	0.950	0.488	15,183
2022-07-07	0.925	0.950	0.925	0.950	0.488	15,613
2022-07-06	0.940	0.950	0.940	0.950	0.488	20,000
2022-07-05	0.915	0.960	0.915	0.960	0.493	25,638
2022-07-04	0.960	0.960	0.888	0.900	0.462	758,830
2022-07-01	0.960	0.960	0.955	0.960	0.493	17,317
2022-06-30	0.960	0.960	0.960	0.960	0.493	380,059
2022-06-29	0.960	0.960	0.950	0.960	0.493	79,022
2022-06-28	0.980	0.985	0.970	0.970	0.498	108,065
2022-06-27	0.980	0.980	0.980	0.980	0.503	0
2022-06-24	0.975	0.980	0.975	0.980	0.503	180,227
2022-06-23	0.980	0.980	0.975	0.975	0.501	87,473
2022-06-22	0.990	0.990	0.975	0.980	0.503	40,372
2022-06-21	1.000	1.000	0.980	0.980	0.503	168,617
2022-06-20	0.980	1.000	0.980	0.990	0.508	39,688
2022-06-17	1.000	1.000	0.980	0.980	0.503	36,010
2022-06-16	1.020	1.020	1.015	1.015	0.521	20,001
2022-06-15	1.030	1.040	0.990	0.990	0.508	491,385
2022-06-14	1.050	1.050	1.020	1.030	0.529	230,563
2022-06-10	1.070	1.070	1.045	1.045	0.537	227,948
2022-06-09	1.060	1.070	1.055	1.060	0.544	55,705
2022-06-08	1.095	1.095	1.075	1.075	0.552	503,679
2022-06-07	1.100	1.100	1.090	1.095	0.562	94,055
2022-06-06	1.100	1.100	1.095	1.095	0.562	34,301
2022-06-03	1.110	1.110	1.095	1.100	0.565	311,555
2022-06-02	1.115	1.115	1.110	1.110	0.570	6,622
2022-06-01	1.115	1.115	1.115	1.115	0.573	0
2022-05-31	1.110	1.120	1.110	1.115	0.573	56,056
2022-05-30	1.125	1.125	1.105	1.105	0.567	301,786
2022-05-27	1.130	1.130	1.125	1.125	0.578	236,057
2022-05-26	1.150	1.150	1.150	1.150	0.591	1
2022-05-25	1.130	1.135	1.130	1.135	0.583	16,117
2022-05-24	1.130	1.130	1.130	1.130	0.580	16,000
2022-05-23	1.130	1.135	1.130	1.130	0.580	10,591
2022-05-20	1.130	1.145	1.130	1.140	0.585	182,046
2022-05-19	1.140	1.140	1.135	1.135	0.583	13,333
2022-05-18	1.140	1.145	1.120	1.143	0.587	86,409
2022-05-17	1.140	1.140	1.140	1.140	0.585	66,666
2022-05-16	1.140	1.150	1.130	1.140	0.585	199,882
2022-05-13	1.140	1.140	1.130	1.140	0.585	181,484
2022-05-12	1.140	1.140	1.140	1.140	0.585	132,992
2022-05-11	1.140	1.140	1.115	1.140	0.585	94,611
2022-05-10	1.135	1.155	1.130	1.135	0.583	186,535
2022-05-09	1.135	1.135	1.135	1.135	0.583	8,769
2022-05-06	1.150	1.150	1.130	1.150	0.591	72,069
2022-05-05	1.130	1.150	1.125	1.150	0.591	614,321
2022-05-04	1.150	1.150	1.085	1.125	0.578	604,976
2022-05-03	1.270	1.305	1.150	1.150	0.591	1,093,489
2022-05-02	1.260	1.260	1.250	1.250	0.642	88,242
2022-04-29	1.245	1.250	1.245	1.250	0.642	410,679
2022-04-28	1.250	1.250	1.250	1.250	0.642	54,487
2022-04-27	1.250	1.250	1.250	1.250	0.642	27,874
2022-04-26	1.250	1.250	1.240	1.250	0.642	4,683
2022-04-22	1.260	1.260	1.250	1.250	0.642	104,578
2022-04-21	1.240	1.260	1.235	1.260	0.647	108,957

← NewerPage 19 of 22 · 1,265 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.