BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.780	1.780	1.770	1.780	1.542	219,198
2023-09-19	1.765	1.780	1.755	1.780	1.542	162,359
2023-09-18	1.750	1.775	1.750	1.750	1.516	151,562
2023-09-15	1.770	1.780	1.755	1.765	1.529	146,586
2023-09-14	1.760	1.770	1.755	1.770	1.533	114,149
2023-09-13	1.760	1.760	1.740	1.760	1.524	200,729
2023-09-12	1.730	1.760	1.730	1.755	1.520	343,862
2023-09-11	1.760	1.760	1.745	1.760	1.524	220,156
2023-09-08	1.770	1.775	1.755	1.760	1.524	69,650
2023-09-07	1.760	1.765	1.750	1.755	1.520	289,229
2023-09-06	1.770	1.770	1.750	1.750	1.516	224,022
2023-09-05	1.765	1.770	1.755	1.770	1.533	410,869
2023-09-04	1.770	1.770	1.755	1.765	1.529	237,822
2023-09-01	1.760	1.770	1.760	1.760	1.524	116,656
2023-08-31	1.770	1.770	1.750	1.760	1.524	93,126
2023-08-30	1.730	1.765	1.725	1.765	1.529	330,257
2023-08-29	1.730	1.740	1.725	1.725	1.494	111,801
2023-08-28	1.745	1.745	1.725	1.725	1.494	171,646
2023-08-25	1.745	1.755	1.725	1.740	1.507	162,441
2023-08-24	1.750	1.760	1.725	1.730	1.498	187,285
2023-08-23	1.745	1.750	1.725	1.735	1.503	342,494
2023-08-22	1.770	1.770	1.735	1.745	1.511	353,244
2023-08-21	1.760	1.775	1.755	1.760	1.524	250,630
2023-08-18	1.770	1.780	1.755	1.755	1.520	286,226
2023-08-17	1.785	1.785	1.755	1.770	1.533	305,518
2023-08-16	1.780	1.785	1.765	1.785	1.546	223,175
2023-08-15	1.775	1.790	1.775	1.785	1.546	129,365
2023-08-14	1.795	1.795	1.770	1.770	1.533	188,867
2023-08-11	1.795	1.795	1.775	1.795	1.555	274,752
2023-08-10	1.810	1.830	1.810	1.820	1.542	262,129
2023-08-09	1.805	1.820	1.790	1.810	1.533	280,094
2023-08-08	1.830	1.835	1.800	1.800	1.525	264,535
2023-08-07	1.805	1.830	1.805	1.820	1.542	423,263
2023-08-04	1.800	1.820	1.790	1.790	1.516	230,366
2023-08-03	1.805	1.810	1.790	1.790	1.516	202,603
2023-08-02	1.795	1.820	1.790	1.790	1.516	166,783
2023-08-01	1.825	1.825	1.795	1.810	1.533	297,422
2023-07-31	1.840	1.840	1.790	1.825	1.546	589,983
2023-07-28	1.840	1.850	1.815	1.840	1.559	284,636
2023-07-27	1.835	1.845	1.815	1.845	1.563	236,287
2023-07-26	1.820	1.840	1.820	1.830	1.550	119,598
2023-07-25	1.830	1.835	1.810	1.820	1.542	159,188
2023-07-24	1.830	1.855	1.810	1.830	1.550	662,879
2023-07-21	1.800	1.820	1.800	1.820	1.542	299,822
2023-07-20	1.780	1.805	1.780	1.805	1.529	153,382
2023-07-19	1.765	1.795	1.755	1.795	1.520	266,873
2023-07-18	1.765	1.765	1.745	1.765	1.495	154,184
2023-07-17	1.740	1.765	1.740	1.755	1.487	264,660
2023-07-14	1.740	1.750	1.735	1.745	1.478	233,689
2023-07-13	1.735	1.750	1.735	1.750	1.482	138,316
2023-07-12	1.730	1.745	1.730	1.740	1.474	209,323
2023-07-11	1.725	1.735	1.720	1.735	1.470	116,537
2023-07-10	1.720	1.740	1.720	1.725	1.461	320,380
2023-07-07	1.720	1.720	1.710	1.715	1.453	444,571
2023-07-06	1.730	1.735	1.720	1.720	1.457	178,364
2023-07-05	1.730	1.735	1.725	1.725	1.461	220,123
2023-07-04	1.725	1.735	1.720	1.730	1.465	120,581
2023-07-03	1.730	1.735	1.720	1.725	1.461	578,330
2023-06-30	1.735	1.740	1.725	1.725	1.461	217,123
2023-06-29	1.730	1.730	1.725	1.725	1.461	168,024

← NewerPage 14 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.