BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.240	1.240	1.215	1.235	0.634	59,253
2022-01-21	1.250	1.250	1.240	1.240	0.637	57,533
2022-01-20	1.240	1.250	1.240	1.250	0.642	386,419
2022-01-19	1.245	1.250	1.205	1.220	0.627	1,079,977
2022-01-18	1.235	1.240	1.230	1.240	0.637	56,972
2022-01-17	1.260	1.260	1.240	1.240	0.637	952
2022-01-14	1.250	1.250	1.235	1.250	0.642	61,562
2022-01-13	1.255	1.260	1.250	1.250	0.642	66,883
2022-01-12	1.260	1.260	1.245	1.245	0.639	48,862
2022-01-11	1.260	1.260	1.245	1.260	0.647	150,058
2022-01-10	1.260	1.260	1.240	1.250	0.642	56,223
2022-01-07	1.235	1.260	1.235	1.250	0.642	70,164
2022-01-06	1.250	1.260	1.235	1.240	0.637	22,428
2022-01-05	1.260	1.260	1.245	1.245	0.639	18,101
2022-01-04	1.250	1.260	1.250	1.260	0.647	18,929
2021-12-31	1.255	1.260	1.250	1.250	0.642	8,398
2021-12-30	1.260	1.260	1.240	1.240	0.637	59,543
2021-12-29	1.240	1.250	1.240	1.250	0.642	142,986
2021-12-24	1.220	1.230	1.220	1.230	0.632	19,395
2021-12-23	1.230	1.230	1.195	1.220	0.627	218,552
2021-12-22	1.260	1.265	1.230	1.230	0.632	411,546
2021-12-21	1.220	1.255	1.220	1.255	0.644	466,554
2021-12-20	1.205	1.210	1.190	1.210	0.621	142,150
2021-12-17	1.190	1.200	1.190	1.200	0.616	531,179
2021-12-16	1.200	1.200	1.185	1.190	0.611	315,925
2021-12-15	1.250	1.300	1.125	1.200	0.616	1,932,476
2021-12-14	1.035	1.035	1.035	1.035	0.532	0
2021-12-13	1.035	1.035	1.035	1.035	0.532	0
2021-12-10	1.035	1.035	1.035	1.035	0.532	2,620
2021-12-09	1.025	1.035	1.025	1.035	0.532	10,000
2021-12-08	1.020	1.025	1.020	1.025	0.526	7,308
2021-12-07	1.030	1.030	1.025	1.030	0.529	34,845
2021-12-06	1.010	1.030	1.010	1.010	0.519	61,423
2021-12-03	1.035	1.035	1.015	1.015	0.521	20,962
2021-12-02	1.005	1.035	1.005	1.035	0.532	15,268
2021-12-01	1.030	1.030	1.020	1.020	0.524	40,000
2021-11-30	1.030	1.030	1.030	1.030	0.529	2,950
2021-11-29	0.980	1.030	0.980	1.030	0.529	24,097
2021-11-26	1.025	1.050	0.970	0.975	0.501	167,801
2021-11-25	1.020	1.070	1.020	1.070	0.549	131,935
2021-11-24	0.995	1.000	0.970	1.000	0.514	10,427
2021-11-23	0.975	0.995	0.975	0.995	0.511	54,410
2021-11-22	1.000	1.000	0.970	0.985	0.506	65,912
2021-11-19	0.970	1.000	0.970	1.000	0.514	19,450
2021-11-18	1.000	1.000	1.000	1.000	0.514	11,511
2021-11-17	1.000	1.000	0.985	1.000	0.514	98,489
2021-11-16	0.990	1.000	0.990	1.000	0.514	41,962
2021-11-15	0.985	0.990	0.970	0.970	0.498	134,636
2021-11-12	0.970	1.000	0.970	1.000	0.514	2,185
2021-11-11	0.990	0.990	0.990	0.990	0.508	0
2021-11-10	0.990	0.990	0.990	0.990	0.508	1,500
2021-11-09	0.985	1.000	0.980	1.000	0.514	86,015
2021-11-08	1.000	1.000	1.000	1.000	0.514	21,300
2021-11-05	0.995	1.000	0.995	1.000	0.514	30,000
2021-11-04	1.000	1.000	0.965	1.000	0.514	14,100
2021-11-03	1.000	1.000	0.990	1.000	0.514	15,520
2021-11-02	0.995	1.000	0.945	1.000	0.514	352,764
2021-11-01	0.980	1.000	0.955	1.000	0.514	357,918
2021-10-29	0.950	0.980	0.950	0.980	0.503	83,434
2021-10-28	0.935	0.950	0.930	0.950	0.488	42,227

← NewerPage 21 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.