BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.675	1.695	1.665	1.675	1.415	370,748
2022-10-06	1.665	1.685	1.665	1.680	1.419	179,372
2022-10-05	1.670	1.675	1.665	1.665	1.407	178,587
2022-10-04	1.630	1.665	1.630	1.665	1.407	301,015
2022-10-03	1.630	1.630	1.610	1.615	1.364	166,255
2022-09-30	1.630	1.645	1.615	1.630	1.377	248,764
2022-09-29	1.620	1.635	1.620	1.630	1.377	260,356
2022-09-28	1.620	1.630	1.603	1.605	1.356	230,968
2022-09-27	1.605	1.625	1.600	1.620	1.369	334,914
2022-09-26	1.640	1.640	1.610	1.610	1.360	330,396
2022-09-23	1.665	1.665	1.645	1.645	1.390	378,396
2022-09-21	1.680	1.680	1.665	1.675	1.415	338,578
2022-09-20	1.680	1.680	1.665	1.680	1.419	126,797
2022-09-19	1.680	1.680	1.665	1.665	1.407	389,442
2022-09-16	1.690	1.695	1.670	1.670	1.411	273,375
2022-09-15	1.695	1.695	1.680	1.680	1.419	221,063
2022-09-14	1.680	1.695	1.660	1.670	1.411	304,682
2022-09-13	1.695	1.700	1.680	1.685	1.423	165,718
2022-09-12	1.690	1.715	1.685	1.695	1.432	437,323
2022-09-09	1.680	1.685	1.675	1.680	1.419	206,874
2022-09-08	1.685	1.685	1.660	1.675	1.415	315,984
2022-09-07	1.680	1.685	1.670	1.670	1.411	367,085
2022-09-06	1.690	1.700	1.680	1.680	1.419	246,473
2022-09-05	1.690	1.695	1.680	1.680	1.419	253,887
2022-09-02	1.700	1.700	1.685	1.690	1.428	303,693
2022-09-01	1.700	1.700	1.690	1.690	1.428	133,807
2022-08-31	1.700	1.710	1.695	1.710	1.445	110,662
2022-08-30	1.710	1.710	1.700	1.700	1.436	257,552
2022-08-29	1.710	1.710	1.690	1.695	1.432	278,678
2022-08-26	1.730	1.730	1.700	1.710	1.445	269,137
2022-08-25	1.725	1.725	1.705	1.710	1.445	294,402
2022-08-24	1.725	1.725	1.705	1.710	1.445	355,416
2022-08-23	1.715	1.725	1.710	1.725	1.457	368,492
2022-08-22	1.710	1.725	1.710	1.720	1.453	156,972
2022-08-19	1.710	1.740	1.710	1.710	1.445	309,041
2022-08-18	1.700	1.715	1.700	1.715	1.449	285,009
2022-08-17	1.705	1.715	1.695	1.700	1.436	236,707
2022-08-16	1.690	1.705	1.680	1.705	1.440	322,150
2022-08-15	1.695	1.700	1.675	1.685	1.423	667,470
2022-08-12	1.700	1.700	1.685	1.690	1.428	205,918
2022-08-11	1.700	1.710	1.680	1.700	1.436	769,414
2022-08-10	1.720	1.720	1.690	1.700	1.436	409,558
2022-08-09	1.700	1.710	1.690	1.710	1.445	744,841
2022-08-08	1.740	1.770	1.735	1.770	1.487	648,289
2022-08-05	1.750	1.755	1.740	1.750	1.470	346,650
2022-08-04	1.760	1.760	1.740	1.740	1.462	437,601
2022-08-03	1.755	1.755	1.740	1.750	1.470	477,056
2022-08-02	1.750	1.770	1.740	1.760	1.478	543,021
2022-08-01	1.750	1.750	1.740	1.750	1.470	389,956
2022-07-29	1.740	1.750	1.730	1.750	1.470	527,116
2022-07-28	1.740	1.750	1.730	1.730	1.453	503,167
2022-07-27	1.725	1.735	1.725	1.735	1.457	434,522
2022-07-26	1.720	1.740	1.705	1.740	1.462	633,219
2022-07-25	1.690	1.720	1.685	1.720	1.445	704,601
2022-07-22	1.690	1.690	1.675	1.675	1.407	251,157
2022-07-21	1.695	1.695	1.670	1.690	1.420	213,615
2022-07-20	1.650	1.690	1.640	1.690	1.420	879,123
2022-07-19	1.640	1.660	1.630	1.630	1.369	301,176
2022-07-18	1.640	1.645	1.635	1.640	1.378	240,154
2022-07-15	1.650	1.660	1.630	1.630	1.369	213,336

← NewerPage 18 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.