BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.760	1.785	1.760	1.760	1.487	46,890
2023-01-03	1.790	1.795	1.755	1.755	1.483	100,610
2022-12-30	1.785	1.795	1.770	1.795	1.516	96,893
2022-12-29	1.780	1.780	1.760	1.760	1.487	31,678
2022-12-28	1.775	1.780	1.765	1.780	1.504	36,416
2022-12-23	1.780	1.790	1.755	1.755	1.483	241,619
2022-12-22	1.780	1.795	1.770	1.785	1.508	99,719
2022-12-21	1.760	1.780	1.750	1.770	1.495	73,997
2022-12-20	1.750	1.760	1.740	1.750	1.478	245,189
2022-12-19	1.755	1.760	1.740	1.750	1.478	271,945
2022-12-16	1.760	1.785	1.750	1.755	1.483	346,903
2022-12-15	1.785	1.790	1.765	1.765	1.491	142,659
2022-12-14	1.755	1.780	1.755	1.770	1.495	192,641
2022-12-13	1.770	1.770	1.750	1.750	1.478	225,755
2022-12-12	1.760	1.770	1.760	1.770	1.495	198,060
2022-12-09	1.765	1.775	1.745	1.775	1.499	268,084
2022-12-08	1.740	1.765	1.740	1.765	1.491	145,782
2022-12-07	1.740	1.750	1.740	1.740	1.470	147,112
2022-12-06	1.735	1.750	1.730	1.735	1.466	223,093
2022-12-05	1.755	1.755	1.730	1.740	1.470	346,775
2022-12-02	1.755	1.755	1.740	1.750	1.478	113,099
2022-12-01	1.760	1.770	1.745	1.755	1.483	195,965
2022-11-30	1.760	1.770	1.740	1.745	1.474	255,152
2022-11-29	1.750	1.775	1.750	1.760	1.487	302,091
2022-11-28	1.750	1.770	1.750	1.750	1.478	146,501
2022-11-25	1.755	1.770	1.755	1.760	1.487	104,030
2022-11-24	1.765	1.775	1.740	1.740	1.470	346,485
2022-11-23	1.760	1.795	1.760	1.765	1.491	197,308
2022-11-22	1.750	1.765	1.750	1.760	1.487	174,747
2022-11-21	1.755	1.760	1.745	1.750	1.478	137,982
2022-11-18	1.745	1.755	1.740	1.755	1.483	209,015
2022-11-17	1.740	1.745	1.730	1.745	1.474	117,435
2022-11-16	1.750	1.755	1.720	1.730	1.461	220,810
2022-11-15	1.745	1.755	1.735	1.750	1.478	256,414
2022-11-14	1.720	1.755	1.720	1.750	1.478	227,429
2022-11-11	1.725	1.755	1.715	1.740	1.470	351,694
2022-11-10	1.710	1.720	1.700	1.700	1.436	104,274
2022-11-09	1.715	1.735	1.700	1.705	1.440	240,496
2022-11-08	1.720	1.725	1.700	1.715	1.449	259,879
2022-11-07	1.715	1.715	1.690	1.710	1.445	369,179
2022-11-04	1.710	1.715	1.685	1.685	1.423	201,662
2022-11-03	1.685	1.715	1.685	1.700	1.436	544,587
2022-11-02	1.695	1.710	1.685	1.690	1.428	241,508
2022-11-01	1.675	1.695	1.675	1.685	1.423	134,133
2022-10-31	1.700	1.700	1.675	1.675	1.415	232,015
2022-10-28	1.685	1.705	1.685	1.690	1.428	128,033
2022-10-27	1.690	1.690	1.670	1.680	1.419	210,682
2022-10-26	1.670	1.705	1.670	1.695	1.432	327,934
2022-10-25	1.655	1.675	1.655	1.670	1.411	150,057
2022-10-24	1.670	1.680	1.650	1.650	1.394	480,989
2022-10-21	1.670	1.670	1.650	1.665	1.407	156,997
2022-10-20	1.665	1.670	1.655	1.670	1.411	94,478
2022-10-19	1.675	1.675	1.660	1.665	1.407	393,366
2022-10-18	1.670	1.675	1.655	1.675	1.415	283,220
2022-10-17	1.655	1.670	1.650	1.650	1.394	111,956
2022-10-14	1.665	1.680	1.660	1.675	1.415	193,014
2022-10-13	1.640	1.650	1.630	1.650	1.394	248,012
2022-10-12	1.650	1.660	1.635	1.645	1.390	260,790
2022-10-11	1.670	1.675	1.650	1.650	1.394	481,560
2022-10-10	1.675	1.680	1.665	1.670	1.411	313,579

← NewerPage 17 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.