BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.780	1.785	1.770	1.775	1.775	158,612
2026-10-15	1.785	1.785	1.765	1.770	1.770	323,135
2026-10-14	1.780	1.790	1.775	1.790	1.790	232,343
2026-10-13	1.790	1.790	1.773	1.780	1.780	393,282
2026-10-12	1.775	1.795	1.775	1.780	1.780	315,574
2026-10-09	1.775	1.780	1.765	1.775	1.775	251,921
2026-10-08	1.765	1.805	1.760	1.760	1.760	384,218
2026-10-07	1.780	1.815	1.765	1.770	1.770	818,567
2026-10-06	1.785	1.790	1.775	1.785	1.785	155,364
2026-10-05	1.775	1.790	1.775	1.775	1.775	128,508
2026-10-02	1.795	1.800	1.770	1.770	1.770	371,725
2026-10-01	1.820	1.820	1.770	1.770	1.770	470,133
2026-09-30	1.760	1.845	1.760	1.810	1.810	695,692
2026-09-29	1.750	1.760	1.745	1.755	1.755	293,464
2026-09-28	1.780	1.780	1.750	1.760	1.760	430,352
2026-09-25	1.770	1.780	1.770	1.780	1.780	193,333
2026-09-24	1.775	1.790	1.770	1.775	1.775	267,209
2026-09-23	1.795	1.800	1.780	1.790	1.790	430,311
2026-09-22	1.800	1.815	1.795	1.795	1.795	349,184
2026-09-21	1.780	1.800	1.770	1.790	1.790	360,384
2026-09-18	1.785	1.793	1.770	1.780	1.780	336,025
2026-09-17	1.790	1.800	1.780	1.780	1.780	380,046
2026-09-16	1.820	1.820	1.785	1.800	1.800	259,248
2026-09-15	1.820	1.830	1.800	1.805	1.786	450,409
2026-09-14	1.835	1.835	1.815	1.820	1.800	256,909
2026-09-11	1.825	1.850	1.820	1.825	1.805	426,512
2026-09-10	1.850	1.870	1.830	1.845	1.825	400,467
2026-09-09	1.875	1.885	1.850	1.855	1.835	515,068
2026-09-08	1.885	1.885	1.865	1.875	1.855	274,621
2026-09-07	1.880	1.890	1.870	1.880	1.860	324,633
2026-09-04	1.860	1.875	1.855	1.875	1.855	215,853
2026-09-03	1.850	1.855	1.835	1.850	1.830	304,299
2026-09-02	1.840	1.850	1.835	1.840	1.820	159,220
2026-09-01	1.870	1.870	1.845	1.845	1.825	369,231
2026-08-31	1.850	1.870	1.845	1.855	1.835	265,313
2026-08-28	1.870	1.870	1.845	1.850	1.830	207,547
2026-08-27	1.850	1.865	1.845	1.845	1.825	225,401
2026-08-26	1.845	1.860	1.835	1.835	1.815	655,829
2026-08-25	1.840	1.855	1.835	1.845	1.825	397,997
2026-08-24	1.865	1.865	1.825	1.835	1.815	477,707
2026-08-21	1.880	1.890	1.855	1.875	1.855	273,778
2026-08-20	1.900	1.900	1.865	1.865	1.845	480,147
2026-08-19	1.915	1.930	1.895	1.895	1.875	506,793
2026-08-18	1.900	1.930	1.890	1.910	1.889	192,904
2026-08-17	1.885	1.900	1.885	1.890	1.870	278,444
2026-08-14	1.900	1.940	1.885	1.890	1.870	564,943
2026-08-13	1.965	1.970	1.950	1.970	1.909	444,435
2026-08-12	1.955	1.970	1.950	1.950	1.890	274,018
2026-08-11	1.960	1.965	1.950	1.955	1.895	460,006
2026-08-10	1.945	1.960	1.940	1.940	1.880	411,823
2026-08-07	1.950	1.965	1.940	1.950	1.890	494,613
2026-08-06	1.940	1.955	1.920	1.925	1.866	864,015
2026-08-05	1.935	1.945	1.925	1.945	1.885	142,469
2026-08-04	1.900	1.925	1.900	1.920	1.861	205,811
2026-08-03	1.895	1.920	1.885	1.900	1.841	326,736
2026-07-31	1.900	1.910	1.875	1.900	1.841	459,885
2026-07-30	1.880	1.915	1.870	1.880	1.822	443,914
2026-07-29	1.865	1.900	1.865	1.885	1.827	496,957
2026-07-28	1.845	1.855	1.840	1.850	1.793	297,409
2026-07-27	1.845	1.860	1.825	1.845	1.788	369,065

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0195 AUD
2026-08-14	0.0400 AUD
2026-02-09	0.0395 AUD
2025-08-05	0.0400 AUD
2025-02-03	0.0390 AUD
2024-08-06	0.0400 AUD
2024-02-05	0.0385 AUD
2023-08-11	0.0400 AUD
2023-02-10	0.0050 AUD
2022-08-09	0.0100 AUD
2022-02-11	0.0050 AUD
2021-08-06	0.0300 AUD
2021-02-05	0.0200 AUD
2020-08-07	0.0100 AUD
2020-02-07	0.0363 AUD
2019-08-09	0.0100 AUD
2019-02-08	0.0150 AUD

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