BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.240	1.260	1.235	1.260	0.647	108,957
2022-04-20	1.240	1.250	1.240	1.250	0.642	60,104
2022-04-19	1.250	1.250	1.230	1.240	0.637	85,840
2022-04-14	1.250	1.250	1.230	1.250	0.642	135,690
2022-04-13	1.240	1.245	1.240	1.245	0.639	60,041
2022-04-12	1.245	1.250	1.240	1.240	0.637	106,537
2022-04-11	1.245	1.250	1.235	1.245	0.639	283,307
2022-04-08	1.240	1.255	1.235	1.240	0.637	168,424
2022-04-07	1.255	1.255	1.240	1.240	0.637	14,824
2022-04-06	1.250	1.255	1.235	1.235	0.634	36,584
2022-04-05	1.245	1.250	1.230	1.240	0.637	154,732
2022-04-04	1.245	1.255	1.225	1.255	0.644	177,857
2022-04-01	1.240	1.245	1.240	1.245	0.639	8,890
2022-03-31	1.240	1.260	1.230	1.235	0.634	37,796
2022-03-30	1.275	1.285	1.245	1.245	0.639	126,069
2022-03-29	1.240	1.270	1.240	1.260	0.647	239,217
2022-03-28	1.205	1.235	1.205	1.235	0.634	28,179
2022-03-25	1.230	1.230	1.200	1.205	0.619	190,032
2022-03-24	1.225	1.230	1.218	1.230	0.632	69,644
2022-03-23	1.210	1.230	1.205	1.210	0.621	172,915
2022-03-22	1.200	1.200	1.200	1.200	0.616	20,001
2022-03-21	1.210	1.215	1.190	1.200	0.616	398,707
2022-03-18	1.210	1.215	1.210	1.215	0.624	3,005
2022-03-17	1.215	1.220	1.210	1.210	0.621	9,102
2022-03-16	1.215	1.215	1.215	1.215	0.624	1,333
2022-03-15	1.220	1.235	1.215	1.215	0.624	43,025
2022-03-14	1.245	1.245	1.245	1.245	0.639	0
2022-03-11	1.245	1.245	1.245	1.245	0.639	20,000
2022-03-10	1.200	1.210	1.200	1.210	0.621	24,118
2022-03-09	1.190	1.200	1.190	1.200	0.616	34,106
2022-03-08	1.175	1.200	1.175	1.190	0.611	70,627
2022-03-07	1.175	1.200	1.170	1.180	0.606	177,423
2022-03-04	1.180	1.200	1.180	1.200	0.616	63,470
2022-03-03	1.220	1.220	1.180	1.200	0.616	208,878
2022-03-02	1.220	1.220	1.210	1.220	0.627	29,004
2022-03-01	1.210	1.235	1.205	1.205	0.619	38,691
2022-02-28	1.245	1.245	1.220	1.220	0.627	110,080
2022-02-25	1.230	1.245	1.220	1.245	0.639	87,600
2022-02-24	1.255	1.255	1.255	1.255	0.644	9,900
2022-02-23	1.255	1.260	1.255	1.260	0.647	5,100
2022-02-22	1.270	1.280	1.255	1.255	0.644	44,297
2022-02-21	1.270	1.280	1.270	1.275	0.655	86,249
2022-02-18	1.275	1.280	1.275	1.280	0.657	39,618
2022-02-17	1.275	1.280	1.270	1.280	0.657	126,225
2022-02-16	1.270	1.280	1.250	1.250	0.642	65,905
2022-02-15	1.290	1.290	1.270	1.270	0.652	21,324
2022-02-14	1.260	1.285	1.260	1.280	0.657	285,152
2022-02-11	1.250	1.260	1.250	1.260	0.647	167,157
2022-02-10	1.245	1.270	1.245	1.270	0.652	1,401,242
2022-02-09	1.240	1.255	1.235	1.250	0.642	133,978
2022-02-08	1.255	1.255	1.250	1.250	0.642	27,209
2022-02-07	1.260	1.260	1.230	1.240	0.637	47,975
2022-02-04	1.230	1.270	1.230	1.260	0.647	113,479
2022-02-03	1.250	1.260	1.240	1.250	0.642	253,883
2022-02-02	1.250	1.260	1.250	1.260	0.647	244,019
2022-02-01	1.210	1.210	1.210	1.210	0.621	26,781
2022-01-31	1.210	1.220	1.195	1.210	0.621	103,566
2022-01-28	1.210	1.220	1.210	1.220	0.627	85,180
2022-01-27	1.205	1.205	1.135	1.205	0.619	233,398
2022-01-25	1.215	1.220	1.205	1.205	0.619	134,050

← NewerPage 20 of 22 · 1,270 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.