BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.710	1.715	1.705	1.715	1.553	300,060
2024-08-30	1.705	1.725	1.705	1.715	1.553	216,288
2024-08-29	1.710	1.715	1.695	1.700	1.540	328,569
2024-08-28	1.710	1.710	1.695	1.700	1.540	221,776
2024-08-27	1.705	1.710	1.695	1.710	1.549	246,931
2024-08-26	1.700	1.710	1.685	1.685	1.526	375,999
2024-08-23	1.700	1.705	1.690	1.690	1.531	166,418
2024-08-22	1.710	1.715	1.700	1.700	1.540	426,022
2024-08-21	1.690	1.715	1.685	1.700	1.540	312,531
2024-08-20	1.710	1.715	1.685	1.690	1.531	647,175
2024-08-19	1.710	1.715	1.705	1.705	1.544	302,417
2024-08-16	1.705	1.720	1.700	1.705	1.544	234,079
2024-08-15	1.735	1.755	1.695	1.695	1.535	505,488
2024-08-14	1.710	1.735	1.700	1.735	1.571	545,283
2024-08-13	1.690	1.720	1.690	1.720	1.558	251,025
2024-08-12	1.705	1.705	1.685	1.690	1.531	443,022
2024-08-09	1.700	1.705	1.685	1.705	1.544	623,408
2024-08-08	1.715	1.715	1.700	1.705	1.544	696,061
2024-08-07	1.705	1.720	1.695	1.715	1.553	276,108
2024-08-06	1.650	1.728	1.645	1.705	1.544	1,144,095
2024-08-05	1.750	1.770	1.740	1.740	1.540	1,367,286
2024-08-02	1.760	1.775	1.755	1.770	1.566	390,375
2024-08-01	1.765	1.785	1.765	1.775	1.571	996,617
2024-07-31	1.755	1.765	1.745	1.765	1.562	437,770
2024-07-30	1.750	1.765	1.740	1.765	1.562	541,050
2024-07-29	1.750	1.755	1.735	1.750	1.549	154,864
2024-07-26	1.740	1.750	1.735	1.735	1.535	157,007
2024-07-25	1.720	1.740	1.715	1.735	1.535	312,324
2024-07-24	1.720	1.740	1.720	1.735	1.535	467,396
2024-07-23	1.725	1.765	1.720	1.720	1.522	609,695
2024-07-22	1.725	1.735	1.720	1.725	1.526	392,817
2024-07-19	1.720	1.735	1.715	1.735	1.535	209,473
2024-07-18	1.730	1.745	1.720	1.720	1.522	406,064
2024-07-17	1.735	1.740	1.725	1.740	1.540	371,667
2024-07-16	1.740	1.740	1.720	1.725	1.526	184,976
2024-07-15	1.720	1.740	1.715	1.730	1.531	357,235
2024-07-12	1.715	1.720	1.705	1.710	1.513	317,218
2024-07-11	1.715	1.720	1.700	1.710	1.513	818,444
2024-07-10	1.695	1.705	1.695	1.700	1.504	427,947
2024-07-09	1.695	1.700	1.695	1.695	1.500	231,463
2024-07-08	1.695	1.710	1.690	1.690	1.496	452,841
2024-07-05	1.700	1.700	1.690	1.690	1.496	314,108
2024-07-04	1.700	1.705	1.690	1.690	1.496	317,658
2024-07-03	1.685	1.705	1.680	1.690	1.496	500,737
2024-07-02	1.690	1.695	1.675	1.680	1.487	427,619
2024-07-01	1.680	1.695	1.675	1.685	1.491	459,404
2024-06-28	1.690	1.690	1.675	1.680	1.487	400,023
2024-06-27	1.690	1.690	1.675	1.685	1.491	272,555
2024-06-26	1.700	1.700	1.685	1.685	1.491	212,689
2024-06-25	1.685	1.695	1.680	1.695	1.500	381,197
2024-06-24	1.690	1.690	1.680	1.680	1.487	614,407
2024-06-21	1.695	1.695	1.685	1.690	1.496	557,118
2024-06-20	1.705	1.710	1.690	1.690	1.496	270,498
2024-06-19	1.700	1.710	1.690	1.710	1.513	272,743
2024-06-18	1.695	1.710	1.695	1.700	1.504	329,388
2024-06-17	1.690	1.695	1.685	1.685	1.491	228,451
2024-06-14	1.690	1.700	1.685	1.695	1.500	359,491
2024-06-13	1.695	1.700	1.685	1.685	1.491	338,584
2024-06-12	1.690	1.690	1.680	1.680	1.487	290,074
2024-06-11	1.705	1.705	1.675	1.680	1.487	768,066

← NewerPage 10 of 22 · 1,268 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.