BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.840	1.860	1.830	1.845	1.788	265,423
2026-07-23	1.825	1.860	1.820	1.860	1.803	602,237
2026-07-22	1.800	1.820	1.790	1.815	1.759	1,053,619
2026-07-21	1.810	1.810	1.785	1.790	1.735	662,902
2026-07-20	1.830	1.840	1.810	1.810	1.754	591,254
2026-07-17	1.850	1.850	1.825	1.825	1.769	149,103
2026-07-16	1.850	1.865	1.845	1.845	1.788	206,700
2026-07-15	1.840	1.860	1.830	1.850	1.793	409,368
2026-07-14	1.845	1.845	1.830	1.835	1.778	140,258
2026-07-13	1.825	1.845	1.825	1.840	1.783	168,654
2026-07-10	1.820	1.840	1.815	1.825	1.769	160,445
2026-07-09	1.820	1.830	1.815	1.830	1.774	221,169
2026-07-08	1.820	1.830	1.810	1.825	1.769	161,969
2026-07-07	1.820	1.840	1.805	1.820	1.764	242,219
2026-07-06	1.780	1.850	1.780	1.815	1.759	605,350
2026-07-03	1.800	1.805	1.745	1.785	1.730	962,245
2026-07-02	1.810	1.820	1.785	1.785	1.730	366,821
2026-07-01	1.820	1.835	1.795	1.800	1.744	333,975
2026-06-30	1.780	1.825	1.780	1.825	1.769	505,660
2026-06-29	1.780	1.795	1.765	1.785	1.730	887,383
2026-06-26	1.785	1.805	1.775	1.775	1.720	375,400
2026-06-25	1.785	1.800	1.765	1.770	1.715	465,903
2026-06-24	1.780	1.780	1.750	1.780	1.725	800,921
2026-06-23	1.795	1.795	1.770	1.770	1.715	525,269
2026-06-22	1.800	1.800	1.760	1.785	1.730	338,735
2026-06-19	1.810	1.820	1.770	1.770	1.715	558,948
2026-06-18	1.775	1.800	1.775	1.790	1.735	311,808
2026-06-17	1.770	1.780	1.760	1.780	1.725	464,605
2026-06-16	1.770	1.775	1.750	1.765	1.711	185,970
2026-06-15	1.760	1.780	1.755	1.775	1.720	902,440
2026-06-12	1.755	1.760	1.745	1.750	1.696	354,394
2026-06-11	1.730	1.760	1.730	1.745	1.691	547,156
2026-06-10	1.735	1.750	1.720	1.735	1.681	386,546
2026-06-09	1.735	1.735	1.720	1.730	1.677	503,095
2026-06-05	1.750	1.750	1.725	1.735	1.681	588,995
2026-06-04	1.755	1.760	1.740	1.750	1.696	393,847
2026-06-03	1.790	1.795	1.755	1.760	1.706	393,532
2026-06-02	1.770	1.795	1.755	1.790	1.735	315,463
2026-06-01	1.800	1.815	1.770	1.775	1.720	573,834
2026-05-29	1.795	1.810	1.780	1.780	1.725	374,609
2026-05-28	1.790	1.820	1.770	1.820	1.764	533,942
2026-05-27	1.780	1.795	1.765	1.790	1.735	332,878
2026-05-26	1.785	1.795	1.775	1.775	1.720	186,195
2026-05-25	1.770	1.790	1.755	1.790	1.735	242,597
2026-05-22	1.815	1.815	1.765	1.765	1.711	383,391
2026-05-21	1.770	1.820	1.770	1.820	1.764	279,412
2026-05-20	1.800	1.815	1.755	1.780	1.725	544,349
2026-05-19	1.765	1.800	1.765	1.800	1.744	149,654
2026-05-18	1.820	1.820	1.765	1.765	1.711	318,329
2026-05-15	1.800	1.825	1.795	1.795	1.740	280,424
2026-05-14	1.805	1.805	1.785	1.795	1.740	190,706
2026-05-13	1.810	1.850	1.800	1.800	1.744	423,629
2026-05-12	1.800	1.820	1.795	1.810	1.754	324,486
2026-05-11	1.795	1.800	1.785	1.800	1.744	471,391
2026-05-08	1.790	1.810	1.780	1.800	1.744	172,968
2026-05-07	1.820	1.830	1.790	1.790	1.735	315,288
2026-05-06	1.760	1.800	1.760	1.800	1.744	586,828
2026-05-05	1.770	1.770	1.755	1.765	1.711	531,485
2026-05-04	1.775	1.775	1.755	1.760	1.706	432,152
2026-05-01	1.780	1.790	1.740	1.770	1.715	631,546

← NewerPage 2 of 22 · 1,267 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.