BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.695	1.705	1.680	1.680	1.407	667,968
2022-01-20	1.690	1.705	1.685	1.690	1.415	573,863
2022-01-19	1.680	1.700	1.670	1.690	1.415	871,677
2022-01-18	1.670	1.680	1.665	1.675	1.403	337,244
2022-01-17	1.660	1.675	1.645	1.670	1.399	382,413
2022-01-14	1.670	1.670	1.660	1.660	1.390	215,079
2022-01-13	1.675	1.680	1.670	1.675	1.403	155,837
2022-01-12	1.675	1.680	1.665	1.675	1.403	243,395
2022-01-11	1.660	1.670	1.660	1.670	1.399	275,326
2022-01-10	1.665	1.675	1.655	1.655	1.386	380,604
2022-01-07	1.660	1.680	1.660	1.665	1.394	110,545
2022-01-06	1.675	1.680	1.665	1.665	1.394	224,636
2022-01-05	1.675	1.680	1.675	1.680	1.407	263,213
2022-01-04	1.660	1.680	1.660	1.675	1.403	257,635
2021-12-31	1.670	1.670	1.665	1.665	1.394	303,211
2021-12-30	1.665	1.670	1.660	1.670	1.399	153,764
2021-12-29	1.655	1.660	1.655	1.660	1.390	188,503
2021-12-24	1.660	1.660	1.650	1.655	1.386	452,509
2021-12-23	1.645	1.655	1.645	1.650	1.382	334,971
2021-12-22	1.645	1.655	1.635	1.645	1.378	274,717
2021-12-21	1.630	1.640	1.630	1.635	1.369	290,544
2021-12-20	1.640	1.645	1.630	1.630	1.365	195,824
2021-12-17	1.625	1.655	1.625	1.640	1.374	614,495
2021-12-16	1.650	1.650	1.615	1.625	1.361	999,888
2021-12-15	1.630	1.650	1.630	1.630	1.365	336,701
2021-12-14	1.630	1.635	1.630	1.630	1.365	247,520
2021-12-13	1.640	1.640	1.630	1.630	1.365	268,339
2021-12-10	1.630	1.640	1.625	1.640	1.374	373,128
2021-12-09	1.635	1.635	1.630	1.630	1.365	549,225
2021-12-08	1.620	1.635	1.615	1.630	1.365	557,470
2021-12-07	1.615	1.635	1.615	1.625	1.361	557,679
2021-12-06	1.605	1.615	1.600	1.605	1.344	616,299
2021-12-03	1.610	1.620	1.605	1.605	1.344	405,560
2021-12-02	1.610	1.620	1.600	1.620	1.357	300,538
2021-12-01	1.610	1.620	1.610	1.610	1.348	218,839
2021-11-30	1.610	1.635	1.610	1.615	1.353	666,835
2021-11-29	1.585	1.610	1.560	1.610	1.348	526,164
2021-11-26	1.625	1.630	1.600	1.600	1.340	590,442
2021-11-25	1.620	1.630	1.615	1.630	1.365	407,933
2021-11-24	1.625	1.625	1.615	1.625	1.361	421,514
2021-11-23	1.630	1.640	1.620	1.625	1.361	590,829
2021-11-22	1.630	1.635	1.620	1.630	1.365	321,130
2021-11-19	1.630	1.640	1.630	1.640	1.374	449,247
2021-11-18	1.625	1.635	1.620	1.630	1.365	409,307
2021-11-17	1.610	1.630	1.610	1.630	1.365	295,315
2021-11-16	1.610	1.615	1.605	1.605	1.344	243,358
2021-11-15	1.620	1.620	1.605	1.605	1.344	684,086
2021-11-12	1.630	1.635	1.615	1.620	1.357	540,518
2021-11-11	1.640	1.640	1.620	1.625	1.361	169,367
2021-11-10	1.640	1.640	1.625	1.625	1.361	210,056
2021-11-09	1.635	1.640	1.620	1.640	1.374	348,457
2021-11-08	1.635	1.640	1.630	1.635	1.369	333,574
2021-11-05	1.635	1.645	1.630	1.630	1.365	374,938
2021-11-04	1.640	1.645	1.630	1.640	1.374	209,118
2021-11-03	1.640	1.650	1.640	1.640	1.374	441,263
2021-11-02	1.640	1.645	1.640	1.640	1.374	181,710
2021-11-01	1.650	1.650	1.640	1.650	1.382	194,078
2021-10-29	1.640	1.645	1.635	1.640	1.374	670,196
2021-10-28	1.640	1.645	1.635	1.645	1.378	203,087
2021-10-27	1.640	1.650	1.635	1.650	1.382	288,781

← NewerPage 21 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.