BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.765	1.765	1.740	1.750	1.658	369,654
2025-11-04	1.765	1.770	1.755	1.755	1.662	201,193
2025-11-03	1.810	1.810	1.765	1.775	1.681	356,121
2025-10-31	1.755	1.800	1.750	1.800	1.705	546,119
2025-10-30	1.755	1.770	1.745	1.755	1.662	432,752
2025-10-29	1.765	1.765	1.755	1.755	1.662	101,477
2025-10-28	1.760	1.765	1.755	1.765	1.672	344,326
2025-10-27	1.770	1.770	1.760	1.760	1.667	169,552
2025-10-24	1.760	1.765	1.755	1.760	1.667	192,934
2025-10-23	1.760	1.770	1.760	1.760	1.667	168,336
2025-10-22	1.770	1.770	1.755	1.760	1.667	166,017
2025-10-21	1.785	1.830	1.765	1.765	1.672	230,483
2025-10-20	1.760	1.785	1.750	1.780	1.686	189,860
2025-10-17	1.780	1.780	1.755	1.770	1.677	337,177
2025-10-16	1.770	1.790	1.765	1.780	1.686	207,652
2025-10-15	1.760	1.770	1.755	1.770	1.677	215,508
2025-10-14	1.755	1.760	1.750	1.760	1.667	371,751
2025-10-13	1.770	1.770	1.750	1.760	1.667	257,566
2025-10-10	1.780	1.780	1.775	1.780	1.686	310,710
2025-10-09	1.780	1.780	1.775	1.775	1.681	159,700
2025-10-08	1.770	1.785	1.770	1.785	1.691	122,553
2025-10-07	1.790	1.790	1.770	1.770	1.677	275,181
2025-10-06	1.790	1.790	1.775	1.780	1.686	120,762
2025-10-03	1.795	1.795	1.775	1.775	1.681	348,455
2025-10-02	1.790	1.800	1.785	1.790	1.696	249,270
2025-10-01	1.780	1.790	1.780	1.790	1.696	150,540
2025-09-30	1.780	1.785	1.765	1.785	1.691	578,887
2025-09-29	1.790	1.790	1.773	1.775	1.681	335,294
2025-09-26	1.780	1.790	1.780	1.780	1.686	185,634
2025-09-25	1.785	1.790	1.775	1.780	1.686	197,618
2025-09-24	1.790	1.795	1.775	1.790	1.696	430,752
2025-09-23	1.790	1.795	1.785	1.795	1.700	103,978
2025-09-22	1.790	1.800	1.780	1.785	1.691	291,453
2025-09-19	1.795	1.800	1.785	1.785	1.691	250,158
2025-09-18	1.795	1.805	1.780	1.785	1.691	289,106
2025-09-17	1.810	1.810	1.800	1.805	1.710	267,218
2025-09-16	1.805	1.815	1.800	1.800	1.705	122,339
2025-09-15	1.795	1.810	1.780	1.805	1.710	297,182
2025-09-12	1.800	1.810	1.770	1.795	1.700	618,481
2025-09-11	1.795	1.795	1.780	1.785	1.691	404,832
2025-09-10	1.820	1.825	1.795	1.795	1.700	175,462
2025-09-09	1.835	1.840	1.815	1.825	1.729	326,745
2025-09-08	1.800	1.835	1.790	1.835	1.738	322,688
2025-09-05	1.825	1.845	1.798	1.800	1.705	336,450
2025-09-04	1.795	1.820	1.795	1.815	1.719	458,737
2025-09-03	1.790	1.795	1.780	1.795	1.700	628,987
2025-09-02	1.795	1.800	1.790	1.795	1.700	213,726
2025-09-01	1.805	1.805	1.795	1.805	1.710	212,926
2025-08-29	1.800	1.810	1.795	1.800	1.705	188,979
2025-08-28	1.795	1.800	1.785	1.790	1.696	394,230
2025-08-27	1.790	1.795	1.785	1.785	1.691	204,490
2025-08-26	1.810	1.815	1.785	1.790	1.696	367,671
2025-08-25	1.820	1.820	1.800	1.805	1.710	268,428
2025-08-22	1.835	1.835	1.815	1.815	1.719	435,633
2025-08-21	1.805	1.835	1.795	1.815	1.719	677,096
2025-08-20	1.800	1.805	1.795	1.800	1.705	376,157
2025-08-19	1.820	1.820	1.795	1.810	1.715	251,776
2025-08-18	1.820	1.830	1.810	1.820	1.724	207,171
2025-08-15	1.815	1.820	1.800	1.820	1.724	212,052
2025-08-14	1.810	1.815	1.790	1.795	1.700	196,921

← NewerPage 5 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.