BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.710	1.730	1.705	1.730	1.465	278,697
2023-06-27	1.715	1.720	1.700	1.715	1.453	391,969
2023-06-26	1.710	1.725	1.710	1.715	1.453	240,935
2023-06-23	1.715	1.730	1.705	1.725	1.461	312,978
2023-06-22	1.710	1.715	1.695	1.715	1.453	186,639
2023-06-21	1.710	1.725	1.710	1.715	1.453	243,428
2023-06-20	1.705	1.725	1.690	1.725	1.461	555,929
2023-06-19	1.690	1.720	1.690	1.720	1.457	306,627
2023-06-16	1.690	1.695	1.690	1.695	1.436	274,104
2023-06-15	1.680	1.695	1.680	1.690	1.432	383,322
2023-06-14	1.680	1.690	1.675	1.685	1.427	429,563
2023-06-13	1.690	1.690	1.670	1.680	1.423	415,432
2023-06-09	1.680	1.690	1.680	1.690	1.432	211,072
2023-06-08	1.695	1.695	1.675	1.680	1.423	213,299
2023-06-07	1.695	1.700	1.670	1.695	1.436	941,462
2023-06-06	1.690	1.695	1.680	1.695	1.436	156,068
2023-06-05	1.705	1.705	1.690	1.690	1.432	567,080
2023-06-02	1.695	1.705	1.690	1.705	1.444	113,047
2023-06-01	1.695	1.705	1.690	1.690	1.432	233,115
2023-05-31	1.700	1.710	1.695	1.695	1.436	218,090
2023-05-30	1.705	1.705	1.700	1.700	1.440	139,172
2023-05-29	1.710	1.710	1.695	1.705	1.444	204,141
2023-05-26	1.700	1.705	1.695	1.700	1.440	151,570
2023-05-25	1.725	1.725	1.700	1.700	1.440	251,461
2023-05-24	1.735	1.735	1.710	1.710	1.448	297,949
2023-05-23	1.730	1.740	1.720	1.740	1.474	210,945
2023-05-22	1.720	1.730	1.710	1.730	1.465	240,405
2023-05-19	1.710	1.725	1.705	1.725	1.461	231,030
2023-05-18	1.710	1.730	1.710	1.730	1.465	283,984
2023-05-17	1.700	1.710	1.695	1.700	1.440	237,731
2023-05-16	1.685	1.710	1.685	1.710	1.448	355,445
2023-05-15	1.680	1.690	1.675	1.680	1.423	536,375
2023-05-12	1.680	1.685	1.675	1.685	1.427	287,895
2023-05-11	1.680	1.690	1.675	1.685	1.427	395,422
2023-05-10	1.685	1.685	1.675	1.680	1.423	392,387
2023-05-09	1.685	1.690	1.675	1.685	1.427	672,969
2023-05-08	1.680	1.685	1.680	1.685	1.427	768,037
2023-05-05	1.680	1.690	1.670	1.675	1.419	913,444
2023-05-04	1.690	1.700	1.685	1.695	1.436	405,252
2023-05-03	1.710	1.715	1.695	1.700	1.440	640,668
2023-05-02	1.720	1.720	1.700	1.700	1.440	278,807
2023-05-01	1.725	1.730	1.715	1.725	1.461	469,785
2023-04-28	1.715	1.725	1.710	1.725	1.461	355,935
2023-04-27	1.710	1.720	1.705	1.710	1.448	359,420
2023-04-26	1.710	1.730	1.700	1.725	1.461	488,669
2023-04-24	1.720	1.720	1.695	1.695	1.436	236,286
2023-04-21	1.720	1.720	1.710	1.710	1.448	314,500
2023-04-20	1.720	1.725	1.710	1.715	1.453	293,503
2023-04-19	1.715	1.720	1.710	1.720	1.457	201,352
2023-04-18	1.720	1.730	1.710	1.710	1.448	218,150
2023-04-17	1.700	1.725	1.690	1.725	1.461	884,057
2023-04-14	1.695	1.700	1.690	1.695	1.436	313,862
2023-04-13	1.695	1.700	1.685	1.690	1.432	276,963
2023-04-12	1.700	1.700	1.690	1.695	1.436	650,989
2023-04-11	1.700	1.710	1.695	1.700	1.440	599,441
2023-04-06	1.705	1.705	1.690	1.700	1.440	216,876
2023-04-05	1.715	1.715	1.690	1.690	1.432	284,119
2023-04-04	1.710	1.715	1.695	1.715	1.453	228,994
2023-04-03	1.710	1.730	1.705	1.705	1.444	415,872
2023-03-31	1.690	1.715	1.685	1.715	1.453	183,238

← NewerPage 15 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.