BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.715	1.775	1.715	1.775	1.720	494,942
2026-04-29	1.720	1.720	1.715	1.715	1.662	73,442
2026-04-28	1.720	1.720	1.713	1.720	1.667	202,077
2026-04-27	1.720	1.720	1.710	1.720	1.667	323,789
2026-04-24	1.715	1.715	1.710	1.715	1.662	99,476
2026-04-23	1.705	1.710	1.705	1.710	1.657	531,475
2026-04-22	1.710	1.715	1.700	1.715	1.662	657,318
2026-04-21	1.720	1.720	1.715	1.715	1.662	230,503
2026-04-20	1.730	1.730	1.715	1.715	1.662	334,698
2026-04-17	1.750	1.750	1.730	1.730	1.677	405,195
2026-04-16	1.740	1.750	1.735	1.750	1.696	482,643
2026-04-15	1.730	1.745	1.725	1.735	1.681	536,659
2026-04-14	1.740	1.740	1.725	1.730	1.677	263,535
2026-04-13	1.720	1.740	1.710	1.735	1.681	481,407
2026-04-10	1.740	1.740	1.710	1.730	1.677	431,571
2026-04-09	1.735	1.740	1.730	1.730	1.677	268,239
2026-04-08	1.730	1.750	1.728	1.735	1.681	443,315
2026-04-07	1.705	1.715	1.695	1.710	1.657	273,196
2026-04-02	1.720	1.730	1.695	1.695	1.643	320,022
2026-04-01	1.700	1.720	1.700	1.715	1.662	316,860
2026-03-31	1.700	1.710	1.690	1.690	1.638	425,892
2026-03-30	1.690	1.705	1.685	1.695	1.643	348,064
2026-03-27	1.710	1.710	1.690	1.700	1.648	301,813
2026-03-26	1.715	1.715	1.710	1.710	1.657	145,737
2026-03-25	1.715	1.720	1.710	1.720	1.667	118,311
2026-03-24	1.710	1.710	1.695	1.700	1.648	479,591
2026-03-23	1.705	1.710	1.690	1.695	1.643	455,159
2026-03-20	1.715	1.720	1.710	1.715	1.662	390,199
2026-03-19	1.720	1.720	1.710	1.715	1.662	498,287
2026-03-18	1.740	1.745	1.720	1.725	1.672	389,323
2026-03-17	1.725	1.740	1.720	1.740	1.686	262,889
2026-03-16	1.735	1.740	1.715	1.725	1.672	337,952
2026-03-13	1.730	1.735	1.720	1.730	1.677	441,354
2026-03-12	1.725	1.740	1.720	1.725	1.672	331,461
2026-03-11	1.740	1.745	1.730	1.745	1.691	300,457
2026-03-10	1.725	1.740	1.725	1.730	1.677	594,887
2026-03-09	1.730	1.730	1.710	1.720	1.667	436,548
2026-03-06	1.745	1.750	1.730	1.735	1.681	363,194
2026-03-05	1.725	1.755	1.725	1.740	1.686	498,176
2026-03-04	1.720	1.730	1.713	1.725	1.672	405,941
2026-03-03	1.745	1.745	1.720	1.740	1.686	567,946
2026-03-02	1.750	1.770	1.735	1.740	1.686	966,432
2026-02-27	1.760	1.770	1.745	1.770	1.715	807,167
2026-02-26	1.760	1.770	1.755	1.755	1.701	431,286
2026-02-25	1.740	1.755	1.740	1.755	1.701	258,463
2026-02-24	1.740	1.750	1.740	1.750	1.696	119,298
2026-02-23	1.745	1.755	1.740	1.740	1.686	276,394
2026-02-20	1.740	1.745	1.725	1.745	1.691	287,177
2026-02-19	1.755	1.760	1.740	1.740	1.686	522,938
2026-02-18	1.740	1.745	1.730	1.735	1.681	430,717
2026-02-17	1.745	1.745	1.730	1.730	1.677	592,325
2026-02-16	1.740	1.750	1.730	1.740	1.686	439,566
2026-02-13	1.750	1.755	1.733	1.755	1.701	437,227
2026-02-12	1.730	1.760	1.730	1.760	1.706	1,015,255
2026-02-11	1.705	1.735	1.705	1.730	1.677	814,382
2026-02-10	1.710	1.713	1.695	1.700	1.648	510,754
2026-02-09	1.700	1.720	1.695	1.710	1.657	610,781
2026-02-06	1.760	1.760	1.740	1.750	1.658	560,257
2026-02-05	1.740	1.765	1.740	1.765	1.672	462,642
2026-02-04	1.750	1.755	1.735	1.745	1.653	222,203

← NewerPage 3 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.