BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.835	1.835	1.805	1.805	1.710	306,042
2025-08-12	1.845	1.865	1.830	1.830	1.733	297,783
2025-08-11	1.850	1.880	1.840	1.845	1.748	536,772
2025-08-08	1.840	1.885	1.840	1.870	1.771	918,402
2025-08-07	1.800	1.845	1.800	1.845	1.748	903,532
2025-08-06	1.790	1.805	1.775	1.805	1.710	263,389
2025-08-05	1.790	1.800	1.775	1.800	1.705	635,591
2025-08-04	1.855	1.860	1.825	1.825	1.691	189,154
2025-08-01	1.880	1.880	1.835	1.855	1.719	389,896
2025-07-31	1.825	1.890	1.825	1.890	1.751	493,452
2025-07-30	1.810	1.830	1.810	1.825	1.691	381,394
2025-07-29	1.820	1.825	1.800	1.820	1.686	619,020
2025-07-28	1.820	1.830	1.805	1.820	1.686	644,575
2025-07-25	1.810	1.820	1.805	1.805	1.672	373,683
2025-07-24	1.795	1.830	1.795	1.810	1.677	450,351
2025-07-23	1.785	1.810	1.785	1.790	1.658	417,107
2025-07-22	1.795	1.798	1.780	1.780	1.649	274,109
2025-07-21	1.795	1.815	1.780	1.790	1.658	856,805
2025-07-18	1.790	1.805	1.790	1.795	1.663	445,956
2025-07-17	1.780	1.795	1.780	1.780	1.649	322,186
2025-07-16	1.775	1.785	1.775	1.780	1.649	457,184
2025-07-15	1.780	1.785	1.775	1.775	1.645	231,339
2025-07-14	1.785	1.785	1.770	1.780	1.649	274,153
2025-07-11	1.790	1.795	1.775	1.775	1.645	246,745
2025-07-10	1.800	1.800	1.785	1.795	1.663	111,924
2025-07-09	1.800	1.800	1.785	1.785	1.654	161,865
2025-07-08	1.810	1.810	1.795	1.795	1.663	180,898
2025-07-07	1.800	1.820	1.790	1.810	1.677	304,893
2025-07-04	1.780	1.810	1.780	1.790	1.658	299,219
2025-07-03	1.780	1.795	1.765	1.765	1.635	403,939
2025-07-02	1.770	1.780	1.760	1.780	1.649	219,222
2025-07-01	1.760	1.850	1.760	1.770	1.640	432,476
2025-06-30	1.750	1.775	1.740	1.755	1.626	537,537
2025-06-27	1.735	1.760	1.735	1.745	1.617	831,339
2025-06-26	1.730	1.745	1.730	1.735	1.607	337,636
2025-06-25	1.735	1.735	1.730	1.730	1.603	401,020
2025-06-24	1.725	1.735	1.720	1.725	1.598	457,685
2025-06-23	1.720	1.725	1.710	1.720	1.594	799,519
2025-06-20	1.730	1.735	1.725	1.725	1.598	337,906
2025-06-19	1.725	1.733	1.725	1.730	1.603	248,440
2025-06-18	1.720	1.730	1.720	1.720	1.594	198,060
2025-06-17	1.725	1.735	1.725	1.730	1.603	501,708
2025-06-16	1.725	1.735	1.720	1.725	1.598	369,544
2025-06-13	1.730	1.730	1.715	1.720	1.594	324,680
2025-06-12	1.735	1.735	1.720	1.720	1.594	677,675
2025-06-11	1.715	1.735	1.715	1.730	1.603	719,779
2025-06-10	1.715	1.740	1.710	1.715	1.589	1,121,785
2025-06-06	1.720	1.720	1.710	1.710	1.584	237,290
2025-06-05	1.725	1.725	1.705	1.720	1.594	348,511
2025-06-04	1.705	1.730	1.705	1.725	1.598	367,789
2025-06-03	1.700	1.740	1.700	1.700	1.575	638,244
2025-06-02	1.695	1.700	1.685	1.700	1.575	450,626
2025-05-30	1.680	1.700	1.675	1.700	1.575	864,560
2025-05-29	1.675	1.690	1.670	1.690	1.566	384,169
2025-05-28	1.675	1.685	1.670	1.675	1.552	531,466
2025-05-27	1.680	1.685	1.670	1.670	1.547	378,745
2025-05-26	1.690	1.695	1.675	1.675	1.552	485,924
2025-05-23	1.710	1.710	1.695	1.695	1.570	473,690
2025-05-22	1.695	1.705	1.690	1.705	1.580	411,830
2025-05-21	1.695	1.705	1.690	1.695	1.570	253,290

← NewerPage 6 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.