BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.695	1.705	1.685	1.685	1.427	306,295
2023-03-29	1.680	1.720	1.680	1.700	1.440	200,199
2023-03-28	1.695	1.700	1.678	1.690	1.432	283,037
2023-03-27	1.710	1.810	1.690	1.690	1.432	431,758
2023-03-24	1.715	1.715	1.700	1.700	1.440	289,174
2023-03-23	1.720	1.725	1.705	1.705	1.444	245,131
2023-03-22	1.760	1.760	1.710	1.715	1.453	386,151
2023-03-21	1.710	1.740	1.710	1.720	1.457	276,003
2023-03-20	1.715	1.725	1.700	1.700	1.440	485,303
2023-03-17	1.725	1.725	1.710	1.720	1.457	118,186
2023-03-16	1.730	1.730	1.705	1.715	1.453	206,533
2023-03-15	1.760	1.760	1.725	1.725	1.461	188,642
2023-03-14	1.765	1.765	1.730	1.730	1.465	438,862
2023-03-13	1.780	1.780	1.760	1.760	1.491	162,581
2023-03-10	1.770	1.780	1.765	1.780	1.508	174,256
2023-03-09	1.770	1.780	1.770	1.770	1.499	87,686
2023-03-08	1.790	1.790	1.760	1.760	1.491	275,017
2023-03-07	1.775	1.800	1.775	1.785	1.512	405,232
2023-03-06	1.775	1.795	1.775	1.780	1.508	278,086
2023-03-03	1.785	1.785	1.770	1.770	1.499	122,543
2023-03-02	1.785	1.795	1.780	1.780	1.508	276,459
2023-03-01	1.795	1.795	1.780	1.780	1.508	144,089
2023-02-28	1.790	1.810	1.790	1.795	1.520	126,864
2023-02-27	1.790	1.805	1.785	1.795	1.520	295,775
2023-02-24	1.785	1.800	1.760	1.800	1.525	396,491
2023-02-23	1.795	1.810	1.780	1.780	1.508	380,613
2023-02-22	1.795	1.800	1.785	1.785	1.512	191,606
2023-02-21	1.795	1.800	1.785	1.800	1.525	189,786
2023-02-20	1.785	1.800	1.775	1.800	1.525	320,690
2023-02-17	1.790	1.795	1.775	1.795	1.520	201,744
2023-02-16	1.800	1.800	1.775	1.780	1.508	176,192
2023-02-15	1.790	1.800	1.775	1.795	1.520	346,684
2023-02-14	1.770	1.785	1.760	1.785	1.512	631,467
2023-02-13	1.760	1.770	1.750	1.770	1.499	609,220
2023-02-10	1.810	1.810	1.738	1.770	1.499	657,152
2023-02-09	1.865	1.875	1.850	1.850	1.563	414,841
2023-02-08	1.870	1.870	1.850	1.855	1.567	238,954
2023-02-07	1.850	1.870	1.845	1.860	1.571	222,745
2023-02-06	1.865	1.870	1.845	1.845	1.559	272,013
2023-02-03	1.870	1.870	1.855	1.870	1.580	109,335
2023-02-02	1.855	1.875	1.855	1.860	1.571	282,051
2023-02-01	1.860	1.880	1.845	1.845	1.559	250,389
2023-01-31	1.870	1.875	1.850	1.865	1.575	242,790
2023-01-30	1.865	1.880	1.845	1.845	1.559	206,806
2023-01-27	1.870	1.905	1.860	1.860	1.571	578,829
2023-01-25	1.850	1.875	1.845	1.875	1.584	286,401
2023-01-24	1.860	1.875	1.840	1.845	1.559	193,034
2023-01-23	1.840	1.860	1.800	1.860	1.571	385,381
2023-01-20	1.835	1.845	1.830	1.830	1.546	375,711
2023-01-19	1.820	1.835	1.820	1.830	1.546	232,569
2023-01-18	1.815	1.830	1.800	1.825	1.542	423,350
2023-01-17	1.805	1.820	1.805	1.815	1.533	234,603
2023-01-16	1.820	1.845	1.800	1.800	1.521	169,540
2023-01-13	1.790	1.805	1.790	1.800	1.521	310,508
2023-01-12	1.775	1.790	1.760	1.790	1.512	166,708
2023-01-11	1.765	1.785	1.765	1.775	1.499	172,621
2023-01-10	1.750	1.765	1.750	1.760	1.487	91,409
2023-01-09	1.770	1.780	1.755	1.755	1.483	254,589
2023-01-06	1.760	1.780	1.760	1.780	1.504	122,239
2023-01-05	1.770	1.770	1.760	1.760	1.487	124,278

← NewerPage 16 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.