BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.650	1.660	1.630	1.630	1.369	213,336
2022-07-14	1.645	1.655	1.630	1.655	1.390	90,142
2022-07-13	1.635	1.645	1.630	1.645	1.382	65,474
2022-07-12	1.635	1.640	1.620	1.635	1.373	459,280
2022-07-11	1.650	1.670	1.625	1.625	1.365	224,720
2022-07-08	1.655	1.680	1.650	1.660	1.394	209,996
2022-07-07	1.640	1.650	1.640	1.640	1.378	113,067
2022-07-06	1.630	1.635	1.620	1.620	1.361	116,323
2022-07-05	1.625	1.630	1.620	1.630	1.369	151,580
2022-07-04	1.630	1.630	1.610	1.625	1.365	214,285
2022-07-01	1.650	1.650	1.610	1.615	1.357	189,817
2022-06-30	1.620	1.660	1.620	1.660	1.394	345,579
2022-06-29	1.610	1.620	1.595	1.615	1.357	399,443
2022-06-28	1.610	1.610	1.600	1.610	1.352	276,337
2022-06-27	1.630	1.630	1.600	1.600	1.344	288,875
2022-06-24	1.635	1.640	1.600	1.610	1.352	460,856
2022-06-23	1.625	1.625	1.595	1.605	1.348	317,779
2022-06-22	1.615	1.620	1.595	1.595	1.340	269,458
2022-06-21	1.580	1.635	1.575	1.600	1.344	341,045
2022-06-20	1.600	1.615	1.570	1.575	1.323	317,955
2022-06-17	1.600	1.600	1.565	1.595	1.340	430,203
2022-06-16	1.610	1.625	1.610	1.610	1.352	432,574
2022-06-15	1.610	1.615	1.600	1.600	1.344	552,060
2022-06-14	1.640	1.640	1.600	1.625	1.365	827,022
2022-06-10	1.650	1.675	1.650	1.675	1.407	233,981
2022-06-09	1.680	1.680	1.655	1.655	1.390	305,743
2022-06-08	1.680	1.690	1.675	1.685	1.415	205,998
2022-06-07	1.690	1.690	1.680	1.685	1.415	184,905
2022-06-06	1.680	1.690	1.680	1.690	1.420	252,051
2022-06-03	1.690	1.695	1.685	1.695	1.424	273,381
2022-06-02	1.685	1.690	1.675	1.685	1.415	175,280
2022-06-01	1.690	1.695	1.670	1.680	1.411	451,161
2022-05-31	1.695	1.700	1.690	1.690	1.420	164,033
2022-05-30	1.700	1.705	1.675	1.690	1.420	368,450
2022-05-27	1.695	1.700	1.685	1.685	1.415	424,855
2022-05-26	1.675	1.690	1.670	1.690	1.420	247,786
2022-05-25	1.700	1.700	1.670	1.675	1.407	483,444
2022-05-24	1.695	1.695	1.685	1.685	1.415	224,985
2022-05-23	1.690	1.700	1.685	1.690	1.420	227,522
2022-05-20	1.705	1.710	1.695	1.700	1.428	193,336
2022-05-19	1.695	1.720	1.680	1.710	1.436	319,404
2022-05-18	1.710	1.720	1.700	1.720	1.445	105,682
2022-05-17	1.685	1.710	1.685	1.710	1.436	201,256
2022-05-16	1.700	1.710	1.680	1.680	1.411	249,128
2022-05-13	1.685	1.710	1.685	1.690	1.420	188,062
2022-05-12	1.700	1.700	1.680	1.690	1.420	200,216
2022-05-11	1.690	1.720	1.685	1.700	1.428	190,959
2022-05-10	1.690	1.705	1.670	1.685	1.415	371,099
2022-05-09	1.705	1.705	1.690	1.700	1.428	172,846
2022-05-06	1.700	1.710	1.690	1.710	1.436	355,146
2022-05-05	1.720	1.720	1.700	1.710	1.436	45,347
2022-05-04	1.705	1.720	1.690	1.720	1.445	259,383
2022-05-03	1.720	1.720	1.695	1.695	1.424	184,443
2022-05-02	1.735	1.735	1.670	1.710	1.436	359,412
2022-04-29	1.730	1.740	1.720	1.735	1.457	171,493
2022-04-28	1.710	1.725	1.700	1.710	1.436	186,456
2022-04-27	1.700	1.710	1.690	1.710	1.436	114,569
2022-04-26	1.720	1.720	1.690	1.700	1.428	427,257
2022-04-22	1.740	1.740	1.720	1.735	1.457	321,509
2022-04-21	1.750	1.790	1.735	1.735	1.457	384,994

← NewerPage 19 of 22 · 1,269 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.