BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.720	1.725	1.705	1.715	1.518	412,513
2024-03-11	1.720	1.720	1.705	1.710	1.513	485,102
2024-03-08	1.735	1.745	1.715	1.715	1.518	262,263
2024-03-07	1.720	1.740	1.705	1.725	1.526	720,894
2024-03-06	1.720	1.720	1.710	1.720	1.522	154,227
2024-03-05	1.730	1.730	1.715	1.720	1.522	248,974
2024-03-04	1.730	1.740	1.710	1.730	1.531	311,243
2024-03-01	1.715	1.750	1.710	1.750	1.549	272,447
2024-02-29	1.710	1.730	1.705	1.710	1.513	224,594
2024-02-28	1.735	1.735	1.715	1.725	1.526	425,461
2024-02-27	1.735	1.740	1.720	1.725	1.526	230,216
2024-02-26	1.740	1.775	1.710	1.715	1.518	461,684
2024-02-23	1.740	1.745	1.720	1.740	1.540	228,843
2024-02-22	1.725	1.740	1.705	1.740	1.540	324,297
2024-02-21	1.730	1.735	1.705	1.710	1.513	324,031
2024-02-20	1.735	1.745	1.725	1.730	1.531	153,873
2024-02-19	1.740	1.755	1.725	1.730	1.531	224,441
2024-02-16	1.745	1.750	1.740	1.745	1.544	240,873
2024-02-15	1.745	1.750	1.735	1.735	1.535	231,682
2024-02-14	1.745	1.760	1.740	1.745	1.544	226,298
2024-02-13	1.750	1.770	1.745	1.745	1.544	108,383
2024-02-12	1.760	1.765	1.750	1.755	1.553	229,019
2024-02-09	1.765	1.770	1.750	1.760	1.557	195,335
2024-02-08	1.765	1.765	1.740	1.760	1.557	579,258
2024-02-07	1.760	1.765	1.750	1.755	1.553	483,514
2024-02-06	1.765	1.770	1.755	1.755	1.553	198,719
2024-02-05	1.780	1.785	1.758	1.770	1.566	451,863
2024-02-02	1.815	1.830	1.803	1.810	1.568	478,146
2024-02-01	1.820	1.820	1.805	1.810	1.568	311,910
2024-01-31	1.810	1.820	1.800	1.820	1.576	202,477
2024-01-30	1.815	1.820	1.800	1.810	1.568	198,961
2024-01-29	1.820	1.820	1.790	1.820	1.576	242,151
2024-01-25	1.820	1.820	1.800	1.820	1.576	313,166
2024-01-24	1.800	1.820	1.795	1.820	1.576	333,701
2024-01-23	1.780	1.810	1.780	1.800	1.559	447,258
2024-01-22	1.775	1.790	1.770	1.775	1.537	126,648
2024-01-19	1.790	1.795	1.765	1.790	1.550	214,076
2024-01-18	1.780	1.790	1.765	1.785	1.546	261,124
2024-01-17	1.780	1.790	1.770	1.790	1.550	516,657
2024-01-16	1.775	1.790	1.775	1.785	1.546	199,722
2024-01-15	1.770	1.770	1.770	1.770	1.533	22,782
2024-01-12	1.770	1.780	1.765	1.765	1.529	100,615
2024-01-11	1.775	1.775	1.760	1.765	1.529	99,739
2024-01-10	1.765	1.770	1.760	1.760	1.524	102,316
2024-01-09	1.765	1.770	1.760	1.770	1.533	158,090
2024-01-08	1.770	1.785	1.750	1.750	1.516	377,712
2024-01-05	1.770	1.775	1.765	1.770	1.533	74,785
2024-01-04	1.790	1.790	1.765	1.770	1.533	186,168
2024-01-03	1.780	1.795	1.770	1.795	1.555	82,739
2024-01-02	1.780	1.790	1.770	1.780	1.542	113,010
2023-12-29	1.780	1.780	1.765	1.770	1.533	22,395
2023-12-28	1.775	1.780	1.760	1.780	1.542	16,835
2023-12-27	1.775	1.780	1.750	1.780	1.542	304,266
2023-12-22	1.765	1.765	1.758	1.765	1.529	109,045
2023-12-21	1.780	1.780	1.755	1.755	1.520	152,237
2023-12-20	1.780	1.795	1.755	1.760	1.524	335,962
2023-12-19	1.760	1.780	1.750	1.760	1.524	313,403
2023-12-18	1.740	1.775	1.735	1.760	1.524	238,401
2023-12-15	1.755	1.760	1.725	1.740	1.507	370,540
2023-12-14	1.725	1.760	1.725	1.750	1.516	233,420

← NewerPage 12 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.