BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.700	1.710	1.695	1.705	1.509	560,360
2024-06-06	1.700	1.710	1.700	1.705	1.509	144,763
2024-06-05	1.680	1.705	1.680	1.705	1.509	447,955
2024-06-04	1.690	1.690	1.680	1.680	1.487	388,166
2024-06-03	1.700	1.705	1.685	1.685	1.491	371,061
2024-05-31	1.690	1.700	1.685	1.700	1.504	269,443
2024-05-30	1.680	1.700	1.680	1.685	1.491	390,482
2024-05-29	1.700	1.700	1.680	1.685	1.491	358,869
2024-05-28	1.690	1.700	1.690	1.700	1.504	163,196
2024-05-27	1.700	1.715	1.685	1.690	1.496	473,727
2024-05-24	1.705	1.720	1.690	1.695	1.500	260,269
2024-05-23	1.695	1.715	1.693	1.710	1.513	318,800
2024-05-22	1.710	1.715	1.690	1.690	1.496	217,625
2024-05-21	1.720	1.720	1.695	1.720	1.522	249,073
2024-05-20	1.690	1.715	1.690	1.705	1.509	394,952
2024-05-17	1.700	1.705	1.690	1.690	1.496	264,821
2024-05-16	1.700	1.710	1.695	1.705	1.509	119,453
2024-05-15	1.700	1.710	1.695	1.695	1.500	301,497
2024-05-14	1.695	1.705	1.690	1.700	1.504	185,315
2024-05-13	1.695	1.700	1.685	1.690	1.496	453,949
2024-05-10	1.700	1.715	1.690	1.690	1.496	284,967
2024-05-09	1.705	1.710	1.685	1.705	1.509	204,577
2024-05-08	1.695	1.715	1.695	1.705	1.509	477,080
2024-05-07	1.680	1.695	1.670	1.695	1.500	511,685
2024-05-06	1.675	1.685	1.670	1.675	1.482	237,706
2024-05-03	1.670	1.685	1.665	1.670	1.478	279,836
2024-05-02	1.665	1.680	1.665	1.675	1.482	226,027
2024-05-01	1.675	1.685	1.665	1.665	1.473	382,368
2024-04-30	1.680	1.680	1.670	1.675	1.482	440,717
2024-04-29	1.695	1.705	1.680	1.680	1.487	426,938
2024-04-26	1.690	1.705	1.685	1.690	1.496	319,997
2024-04-24	1.675	1.700	1.675	1.700	1.504	346,955
2024-04-23	1.680	1.685	1.670	1.670	1.478	268,121
2024-04-22	1.680	1.685	1.670	1.670	1.478	752,813
2024-04-19	1.690	1.690	1.680	1.680	1.487	364,152
2024-04-18	1.690	1.690	1.675	1.690	1.496	243,814
2024-04-17	1.695	1.695	1.680	1.690	1.496	262,609
2024-04-16	1.690	1.695	1.680	1.690	1.496	313,681
2024-04-15	1.690	1.695	1.678	1.690	1.496	608,715
2024-04-12	1.700	1.700	1.685	1.690	1.496	392,814
2024-04-11	1.690	1.720	1.690	1.695	1.500	483,912
2024-04-10	1.700	1.700	1.690	1.690	1.496	589,823
2024-04-09	1.705	1.710	1.695	1.710	1.513	309,287
2024-04-08	1.695	1.710	1.690	1.710	1.513	284,127
2024-04-05	1.700	1.700	1.690	1.695	1.500	504,178
2024-04-04	1.695	1.705	1.695	1.700	1.504	328,076
2024-04-03	1.695	1.705	1.690	1.690	1.496	460,670
2024-04-02	1.700	1.700	1.690	1.700	1.504	479,721
2024-03-28	1.700	1.700	1.695	1.695	1.500	367,169
2024-03-27	1.700	1.700	1.695	1.700	1.504	281,804
2024-03-26	1.700	1.700	1.690	1.700	1.504	332,227
2024-03-25	1.700	1.700	1.690	1.700	1.504	699,019
2024-03-22	1.700	1.700	1.685	1.695	1.500	397,414
2024-03-21	1.700	1.705	1.690	1.700	1.504	520,406
2024-03-20	1.705	1.710	1.695	1.695	1.500	329,429
2024-03-19	1.700	1.710	1.695	1.705	1.509	244,122
2024-03-18	1.690	1.710	1.685	1.700	1.504	192,721
2024-03-15	1.705	1.710	1.690	1.690	1.496	381,386
2024-03-14	1.710	1.710	1.690	1.700	1.504	396,535
2024-03-13	1.715	1.715	1.705	1.710	1.513	338,621

← NewerPage 11 of 22 · 1,265 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.