BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.700	1.700	1.683	1.690	1.566	329,090
2025-02-19	1.700	1.700	1.690	1.695	1.570	586,009
2025-02-18	1.705	1.705	1.695	1.700	1.575	309,626
2025-02-17	1.700	1.705	1.690	1.695	1.570	264,516
2025-02-14	1.710	1.715	1.700	1.705	1.580	390,140
2025-02-13	1.710	1.715	1.700	1.700	1.575	471,317
2025-02-12	1.710	1.710	1.700	1.710	1.584	255,134
2025-02-11	1.705	1.715	1.705	1.710	1.584	528,192
2025-02-10	1.740	1.740	1.700	1.710	1.584	487,302
2025-02-07	1.740	1.750	1.730	1.750	1.621	510,353
2025-02-06	1.730	1.755	1.730	1.740	1.612	1,103,388
2025-02-05	1.690	1.740	1.690	1.725	1.598	1,047,579
2025-02-04	1.680	1.700	1.680	1.690	1.566	511,843
2025-02-03	1.690	1.700	1.680	1.680	1.557	564,808
2025-01-31	1.735	1.745	1.735	1.740	1.576	437,720
2025-01-30	1.745	1.750	1.735	1.735	1.571	437,750
2025-01-29	1.735	1.745	1.730	1.745	1.581	242,917
2025-01-28	1.720	1.735	1.715	1.730	1.567	453,424
2025-01-24	1.720	1.735	1.720	1.720	1.558	158,008
2025-01-23	1.725	1.728	1.715	1.725	1.562	631,011
2025-01-22	1.725	1.730	1.715	1.720	1.558	457,011
2025-01-21	1.730	1.740	1.720	1.735	1.571	461,745
2025-01-20	1.725	1.740	1.715	1.715	1.553	171,021
2025-01-17	1.715	1.730	1.710	1.720	1.558	410,561
2025-01-16	1.715	1.730	1.713	1.715	1.553	298,499
2025-01-15	1.710	1.715	1.700	1.705	1.544	285,278
2025-01-14	1.700	1.715	1.700	1.705	1.544	154,596
2025-01-13	1.720	1.720	1.690	1.690	1.531	491,055
2025-01-10	1.725	1.730	1.720	1.730	1.567	118,485
2025-01-09	1.720	1.745	1.720	1.720	1.558	305,225
2025-01-08	1.710	1.725	1.705	1.725	1.562	269,233
2025-01-07	1.715	1.720	1.705	1.710	1.549	334,095
2025-01-06	1.705	1.715	1.700	1.710	1.549	166,705
2025-01-03	1.700	1.705	1.695	1.705	1.544	38,994
2025-01-02	1.695	1.705	1.690	1.705	1.544	65,525
2024-12-31	1.695	1.695	1.685	1.690	1.531	55,886
2024-12-30	1.700	1.700	1.690	1.695	1.535	181,340
2024-12-27	1.705	1.710	1.700	1.700	1.540	143,483
2024-12-24	1.690	1.705	1.690	1.700	1.540	127,008
2024-12-23	1.680	1.700	1.675	1.690	1.531	273,959
2024-12-20	1.680	1.700	1.670	1.675	1.517	755,852
2024-12-19	1.690	1.690	1.670	1.680	1.522	414,938
2024-12-18	1.705	1.710	1.695	1.695	1.535	471,284
2024-12-17	1.705	1.710	1.700	1.705	1.544	482,142
2024-12-16	1.705	1.710	1.700	1.705	1.544	623,021
2024-12-13	1.705	1.710	1.700	1.705	1.544	248,943
2024-12-12	1.705	1.710	1.705	1.705	1.544	211,323
2024-12-11	1.705	1.710	1.705	1.705	1.544	125,882
2024-12-10	1.715	1.720	1.705	1.705	1.544	707,265
2024-12-09	1.710	1.720	1.710	1.715	1.553	399,757
2024-12-06	1.720	1.720	1.710	1.710	1.549	395,024
2024-12-05	1.715	1.720	1.710	1.720	1.558	224,369
2024-12-04	1.715	1.720	1.710	1.710	1.549	258,112
2024-12-03	1.715	1.725	1.710	1.710	1.549	421,630
2024-12-02	1.715	1.720	1.710	1.710	1.549	630,453
2024-11-29	1.725	1.730	1.715	1.715	1.553	364,902
2024-11-28	1.720	1.730	1.715	1.730	1.567	315,524
2024-11-27	1.720	1.725	1.715	1.720	1.558	522,551
2024-11-26	1.715	1.725	1.715	1.715	1.553	272,260
2024-11-25	1.720	1.730	1.715	1.715	1.553	655,054

← NewerPage 8 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.