BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.740	1.755	1.730	1.740	1.462	196,566
2022-04-19	1.710	1.740	1.710	1.740	1.462	264,473
2022-04-14	1.720	1.720	1.705	1.720	1.445	164,382
2022-04-13	1.705	1.715	1.700	1.710	1.436	264,974
2022-04-12	1.720	1.725	1.700	1.720	1.445	462,921
2022-04-11	1.720	1.740	1.720	1.720	1.445	290,294
2022-04-08	1.710	1.730	1.700	1.730	1.453	268,620
2022-04-07	1.705	1.710	1.690	1.710	1.436	168,141
2022-04-06	1.700	1.700	1.685	1.695	1.424	153,260
2022-04-05	1.710	1.715	1.695	1.700	1.428	210,312
2022-04-04	1.700	1.720	1.690	1.720	1.445	246,227
2022-04-01	1.695	1.700	1.690	1.700	1.428	136,444
2022-03-31	1.705	1.705	1.690	1.700	1.428	232,150
2022-03-30	1.685	1.710	1.685	1.685	1.415	401,429
2022-03-29	1.680	1.680	1.675	1.680	1.411	132,159
2022-03-28	1.665	1.680	1.665	1.675	1.407	384,003
2022-03-25	1.655	1.680	1.650	1.680	1.411	401,420
2022-03-24	1.635	1.655	1.635	1.645	1.382	443,885
2022-03-23	1.645	1.645	1.630	1.645	1.382	251,662
2022-03-22	1.640	1.660	1.630	1.640	1.378	302,275
2022-03-21	1.640	1.640	1.625	1.640	1.378	339,857
2022-03-18	1.630	1.640	1.630	1.630	1.369	311,944
2022-03-17	1.610	1.630	1.610	1.630	1.369	261,892
2022-03-16	1.615	1.620	1.610	1.610	1.352	190,609
2022-03-15	1.610	1.615	1.600	1.600	1.344	296,371
2022-03-14	1.605	1.620	1.605	1.620	1.361	82,363
2022-03-11	1.620	1.620	1.595	1.600	1.344	228,736
2022-03-10	1.595	1.625	1.595	1.620	1.361	257,877
2022-03-09	1.610	1.610	1.595	1.600	1.344	178,341
2022-03-08	1.600	1.605	1.595	1.600	1.344	203,641
2022-03-07	1.610	1.610	1.600	1.600	1.344	268,242
2022-03-04	1.610	1.610	1.600	1.600	1.344	566,066
2022-03-03	1.630	1.630	1.605	1.610	1.352	419,604
2022-03-02	1.610	1.620	1.605	1.610	1.352	412,288
2022-03-01	1.630	1.635	1.605	1.610	1.352	317,055
2022-02-28	1.605	1.630	1.605	1.625	1.365	250,149
2022-02-25	1.605	1.615	1.600	1.605	1.348	301,325
2022-02-24	1.620	1.620	1.600	1.620	1.361	701,774
2022-02-23	1.620	1.620	1.610	1.620	1.361	184,889
2022-02-22	1.630	1.630	1.610	1.610	1.352	296,747
2022-02-21	1.620	1.630	1.615	1.630	1.369	235,031
2022-02-18	1.620	1.640	1.615	1.640	1.378	479,104
2022-02-17	1.620	1.630	1.620	1.625	1.365	144,127
2022-02-16	1.620	1.640	1.615	1.620	1.361	284,052
2022-02-15	1.605	1.620	1.605	1.610	1.352	402,112
2022-02-14	1.600	1.615	1.595	1.600	1.344	775,727
2022-02-11	1.655	1.655	1.620	1.630	1.369	407,066
2022-02-10	1.705	1.720	1.700	1.700	1.424	582,452
2022-02-09	1.700	1.710	1.700	1.710	1.432	366,462
2022-02-08	1.690	1.700	1.675	1.700	1.424	503,891
2022-02-07	1.690	1.700	1.675	1.680	1.407	467,813
2022-02-04	1.670	1.685	1.665	1.665	1.394	232,375
2022-02-03	1.665	1.675	1.660	1.665	1.394	139,462
2022-02-02	1.670	1.675	1.650	1.665	1.394	552,442
2022-02-01	1.690	1.695	1.660	1.675	1.403	425,652
2022-01-31	1.650	1.690	1.650	1.665	1.394	348,098
2022-01-28	1.670	1.670	1.635	1.640	1.374	318,554
2022-01-27	1.640	1.665	1.625	1.625	1.361	876,835
2022-01-25	1.670	1.670	1.640	1.640	1.374	921,128
2022-01-24	1.680	1.680	1.670	1.670	1.399	294,943

← NewerPage 20 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.