BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.725	1.725	1.715	1.720	1.490	196,779
2023-12-12	1.730	1.740	1.715	1.725	1.494	115,799
2023-12-11	1.715	1.740	1.705	1.730	1.498	210,684
2023-12-08	1.715	1.715	1.700	1.710	1.481	259,726
2023-12-07	1.720	1.730	1.710	1.710	1.481	175,794
2023-12-06	1.720	1.720	1.705	1.720	1.490	317,952
2023-12-05	1.710	1.725	1.710	1.720	1.490	76,000
2023-12-04	1.710	1.735	1.710	1.720	1.490	209,232
2023-12-01	1.700	1.720	1.700	1.720	1.490	125,265
2023-11-30	1.710	1.715	1.695	1.695	1.468	382,887
2023-11-29	1.705	1.710	1.700	1.710	1.481	169,455
2023-11-28	1.695	1.705	1.695	1.705	1.477	94,172
2023-11-27	1.700	1.700	1.695	1.700	1.472	83,865
2023-11-24	1.695	1.700	1.690	1.700	1.472	196,222
2023-11-23	1.700	1.700	1.690	1.690	1.464	128,952
2023-11-22	1.700	1.720	1.690	1.690	1.464	358,791
2023-11-21	1.700	1.720	1.690	1.720	1.490	334,555
2023-11-20	1.695	1.700	1.690	1.700	1.472	140,706
2023-11-17	1.700	1.700	1.685	1.685	1.459	174,474
2023-11-16	1.700	1.710	1.675	1.710	1.481	464,519
2023-11-15	1.680	1.700	1.660	1.700	1.472	660,896
2023-11-14	1.680	1.700	1.670	1.670	1.446	386,550
2023-11-13	1.685	1.695	1.680	1.680	1.455	363,373
2023-11-10	1.695	1.695	1.680	1.685	1.459	69,162
2023-11-09	1.685	1.700	1.675	1.690	1.464	299,137
2023-11-08	1.695	1.700	1.675	1.685	1.459	154,392
2023-11-07	1.690	1.700	1.685	1.700	1.472	249,609
2023-11-06	1.700	1.705	1.680	1.690	1.464	331,079
2023-11-03	1.700	1.710	1.700	1.705	1.477	118,615
2023-11-02	1.680	1.705	1.675	1.705	1.477	115,511
2023-11-01	1.690	1.695	1.680	1.680	1.455	140,278
2023-10-31	1.700	1.700	1.670	1.680	1.455	170,451
2023-10-30	1.680	1.695	1.670	1.695	1.468	156,271
2023-10-27	1.700	1.705	1.680	1.695	1.468	220,156
2023-10-26	1.690	1.710	1.670	1.710	1.481	219,087
2023-10-25	1.710	1.710	1.660	1.685	1.459	474,514
2023-10-24	1.685	1.710	1.680	1.685	1.459	231,988
2023-10-23	1.700	1.705	1.670	1.690	1.464	474,713
2023-10-20	1.710	1.715	1.690	1.700	1.472	341,829
2023-10-19	1.715	1.725	1.710	1.725	1.494	244,737
2023-10-18	1.725	1.730	1.720	1.720	1.490	157,038
2023-10-17	1.735	1.745	1.725	1.735	1.503	183,756
2023-10-16	1.750	1.750	1.735	1.735	1.503	57,662
2023-10-13	1.730	1.760	1.730	1.730	1.498	252,815
2023-10-12	1.720	1.740	1.720	1.740	1.507	190,848
2023-10-11	1.730	1.745	1.715	1.715	1.485	428,641
2023-10-10	1.720	1.730	1.705	1.730	1.498	178,827
2023-10-09	1.735	1.735	1.700	1.715	1.485	306,900
2023-10-06	1.730	1.740	1.720	1.735	1.503	174,369
2023-10-05	1.730	1.740	1.720	1.720	1.490	417,677
2023-10-04	1.740	1.740	1.725	1.725	1.494	132,665
2023-10-03	1.735	1.745	1.730	1.730	1.498	257,787
2023-10-02	1.745	1.750	1.735	1.735	1.503	47,130
2023-09-29	1.760	1.770	1.740	1.740	1.507	210,629
2023-09-28	1.770	1.785	1.760	1.760	1.524	197,472
2023-09-27	1.760	1.770	1.755	1.760	1.524	45,519
2023-09-26	1.775	1.775	1.765	1.768	1.531	76,220
2023-09-25	1.760	1.765	1.750	1.765	1.529	127,214
2023-09-22	1.755	1.780	1.730	1.760	1.524	260,962
2023-09-21	1.780	1.780	1.760	1.760	1.524	180,449

← NewerPage 13 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.