BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.740	1.760	1.735	1.750	1.658	691,988
2026-02-02	1.740	1.755	1.730	1.730	1.639	633,293
2026-01-30	1.745	1.745	1.735	1.740	1.648	463,710
2026-01-29	1.750	1.750	1.735	1.735	1.644	275,713
2026-01-28	1.750	1.770	1.745	1.745	1.653	169,888
2026-01-27	1.740	1.760	1.735	1.750	1.658	515,209
2026-01-23	1.735	1.755	1.735	1.740	1.648	451,849
2026-01-22	1.740	1.745	1.730	1.740	1.648	508,490
2026-01-21	1.730	1.730	1.710	1.728	1.636	338,610
2026-01-20	1.730	1.740	1.725	1.730	1.639	334,531
2026-01-19	1.745	1.745	1.725	1.725	1.634	260,818
2026-01-16	1.730	1.750	1.730	1.740	1.648	326,108
2026-01-15	1.735	1.740	1.730	1.730	1.639	218,676
2026-01-14	1.735	1.735	1.725	1.730	1.639	158,769
2026-01-13	1.735	1.745	1.730	1.735	1.644	280,963
2026-01-12	1.730	1.745	1.730	1.735	1.644	269,217
2026-01-09	1.735	1.740	1.725	1.725	1.634	108,828
2026-01-08	1.720	1.740	1.720	1.740	1.648	281,323
2026-01-07	1.725	1.730	1.710	1.715	1.625	578,439
2026-01-06	1.735	1.740	1.720	1.720	1.629	332,939
2026-01-05	1.725	1.760	1.720	1.735	1.644	390,284
2026-01-02	1.720	1.725	1.715	1.720	1.629	109,438
2025-12-31	1.710	1.720	1.710	1.715	1.625	197,645
2025-12-30	1.720	1.720	1.710	1.720	1.629	98,434
2025-12-29	1.720	1.720	1.710	1.710	1.620	102,943
2025-12-24	1.705	1.715	1.705	1.715	1.625	153,097
2025-12-23	1.705	1.715	1.700	1.705	1.615	837,355
2025-12-22	1.700	1.710	1.700	1.700	1.610	610,785
2025-12-19	1.700	1.705	1.690	1.695	1.606	251,827
2025-12-18	1.690	1.700	1.685	1.685	1.596	427,024
2025-12-17	1.690	1.695	1.685	1.690	1.601	192,485
2025-12-16	1.695	1.700	1.680	1.685	1.596	680,182
2025-12-15	1.705	1.705	1.690	1.695	1.606	413,931
2025-12-12	1.700	1.705	1.695	1.705	1.615	425,518
2025-12-11	1.705	1.705	1.685	1.685	1.596	254,675
2025-12-10	1.710	1.710	1.695	1.700	1.610	436,826
2025-12-09	1.710	1.710	1.705	1.705	1.615	272,610
2025-12-08	1.705	1.715	1.700	1.710	1.620	327,711
2025-12-05	1.700	1.710	1.700	1.705	1.615	255,202
2025-12-04	1.695	1.700	1.690	1.690	1.601	448,705
2025-12-03	1.700	1.710	1.680	1.685	1.596	612,352
2025-12-02	1.705	1.710	1.690	1.695	1.606	322,647
2025-12-01	1.715	1.720	1.705	1.705	1.615	221,541
2025-11-28	1.720	1.735	1.710	1.715	1.625	237,762
2025-11-27	1.715	1.725	1.715	1.715	1.625	189,463
2025-11-26	1.730	1.730	1.715	1.715	1.625	205,490
2025-11-25	1.725	1.725	1.710	1.720	1.629	169,801
2025-11-24	1.710	1.740	1.710	1.710	1.620	537,535
2025-11-21	1.705	1.730	1.700	1.705	1.615	454,495
2025-11-20	1.700	1.725	1.700	1.725	1.634	292,165
2025-11-19	1.700	1.710	1.685	1.700	1.610	323,025
2025-11-18	1.720	1.725	1.695	1.695	1.606	505,978
2025-11-17	1.735	1.740	1.720	1.720	1.629	440,174
2025-11-14	1.730	1.740	1.720	1.730	1.639	235,226
2025-11-13	1.740	1.750	1.735	1.740	1.648	228,585
2025-11-12	1.740	1.750	1.740	1.740	1.648	270,524
2025-11-11	1.750	1.750	1.735	1.735	1.644	360,889
2025-11-10	1.740	1.745	1.735	1.740	1.648	526,450
2025-11-07	1.750	1.755	1.740	1.740	1.648	179,533
2025-11-06	1.755	1.755	1.740	1.755	1.662	468,827

← NewerPage 4 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.