BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.690	1.700	1.690	1.690	1.566	280,190
2025-05-19	1.700	1.705	1.680	1.690	1.566	382,838
2025-05-16	1.690	1.705	1.690	1.705	1.580	409,445
2025-05-15	1.680	1.685	1.680	1.680	1.557	621,507
2025-05-14	1.685	1.685	1.673	1.680	1.557	1,166,728
2025-05-13	1.690	1.705	1.680	1.680	1.557	747,062
2025-05-12	1.690	1.690	1.675	1.680	1.557	249,094
2025-05-09	1.680	1.690	1.675	1.680	1.557	339,576
2025-05-08	1.690	1.690	1.675	1.680	1.557	456,441
2025-05-07	1.680	1.705	1.680	1.680	1.557	620,442
2025-05-06	1.675	1.685	1.675	1.685	1.561	299,531
2025-05-05	1.690	1.695	1.675	1.680	1.557	389,603
2025-05-02	1.670	1.690	1.670	1.690	1.566	277,171
2025-05-01	1.670	1.680	1.665	1.680	1.557	512,152
2025-04-30	1.675	1.675	1.660	1.670	1.547	431,611
2025-04-29	1.665	1.675	1.663	1.665	1.543	257,732
2025-04-28	1.665	1.665	1.655	1.665	1.543	552,908
2025-04-24	1.675	1.680	1.660	1.660	1.538	80,471
2025-04-23	1.645	1.680	1.645	1.670	1.547	432,520
2025-04-22	1.630	1.640	1.610	1.640	1.519	385,637
2025-04-17	1.610	1.640	1.610	1.640	1.519	354,200
2025-04-16	1.605	1.620	1.605	1.610	1.492	353,966
2025-04-15	1.615	1.615	1.600	1.605	1.487	405,295
2025-04-14	1.600	1.620	1.600	1.605	1.487	258,588
2025-04-11	1.600	1.605	1.585	1.600	1.482	685,648
2025-04-10	1.625	1.640	1.600	1.625	1.506	602,680
2025-04-09	1.600	1.625	1.560	1.560	1.445	460,591
2025-04-08	1.580	1.600	1.565	1.590	1.473	321,953
2025-04-07	1.590	1.590	1.528	1.580	1.464	1,376,547
2025-04-04	1.650	1.650	1.625	1.625	1.506	350,785
2025-04-03	1.670	1.670	1.645	1.660	1.538	316,450
2025-04-02	1.665	1.675	1.655	1.660	1.538	397,020
2025-04-01	1.650	1.670	1.650	1.670	1.547	355,448
2025-03-31	1.650	1.650	1.640	1.645	1.524	360,438
2025-03-28	1.655	1.655	1.645	1.650	1.529	188,316
2025-03-27	1.655	1.660	1.645	1.645	1.524	269,671
2025-03-26	1.660	1.670	1.645	1.650	1.529	436,363
2025-03-25	1.650	1.670	1.650	1.650	1.529	331,894
2025-03-24	1.655	1.660	1.645	1.645	1.524	331,497
2025-03-21	1.660	1.660	1.650	1.650	1.529	411,370
2025-03-20	1.660	1.665	1.655	1.660	1.538	536,704
2025-03-19	1.660	1.670	1.655	1.660	1.538	364,620
2025-03-18	1.670	1.670	1.660	1.660	1.538	177,710
2025-03-17	1.680	1.690	1.665	1.665	1.543	508,343
2025-03-14	1.650	1.680	1.645	1.680	1.557	344,372
2025-03-13	1.645	1.660	1.640	1.650	1.529	268,443
2025-03-12	1.660	1.665	1.640	1.650	1.529	719,759
2025-03-11	1.670	1.680	1.645	1.665	1.543	922,087
2025-03-10	1.680	1.695	1.675	1.680	1.557	252,498
2025-03-07	1.685	1.685	1.660	1.665	1.543	721,094
2025-03-06	1.690	1.690	1.680	1.690	1.566	358,299
2025-03-05	1.680	1.690	1.675	1.685	1.561	264,076
2025-03-04	1.690	1.695	1.680	1.680	1.557	496,366
2025-03-03	1.685	1.695	1.680	1.695	1.570	341,896
2025-02-28	1.690	1.695	1.670	1.675	1.552	416,149
2025-02-27	1.690	1.710	1.690	1.690	1.566	424,961
2025-02-26	1.690	1.700	1.685	1.700	1.575	368,092
2025-02-25	1.685	1.700	1.685	1.695	1.570	118,060
2025-02-24	1.680	1.695	1.675	1.695	1.570	381,060
2025-02-21	1.690	1.695	1.685	1.685	1.561	143,945

← NewerPage 7 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.