BKI Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.710	1.720	1.700	1.715	1.553	658,719
2024-11-21	1.710	1.720	1.710	1.715	1.553	229,113
2024-11-20	1.725	1.725	1.710	1.715	1.553	216,167
2024-11-19	1.720	1.730	1.715	1.725	1.562	405,530
2024-11-18	1.720	1.720	1.705	1.715	1.553	485,402
2024-11-15	1.710	1.730	1.710	1.730	1.567	233,242
2024-11-14	1.715	1.715	1.705	1.715	1.553	162,525
2024-11-13	1.705	1.715	1.705	1.710	1.549	145,493
2024-11-12	1.710	1.720	1.710	1.715	1.553	69,197
2024-11-11	1.720	1.735	1.705	1.705	1.544	371,337
2024-11-08	1.710	1.735	1.710	1.720	1.558	316,354
2024-11-07	1.720	1.740	1.700	1.700	1.540	558,949
2024-11-06	1.700	1.720	1.700	1.710	1.549	220,206
2024-11-05	1.705	1.705	1.700	1.705	1.544	62,196
2024-11-04	1.700	1.710	1.690	1.695	1.535	753,687
2024-11-01	1.705	1.710	1.680	1.695	1.535	634,068
2024-10-31	1.715	1.718	1.700	1.715	1.553	519,377
2024-10-30	1.730	1.730	1.705	1.705	1.544	344,110
2024-10-29	1.725	1.730	1.720	1.720	1.558	211,992
2024-10-28	1.720	1.730	1.720	1.720	1.558	143,528
2024-10-25	1.725	1.730	1.715	1.730	1.567	393,942
2024-10-24	1.725	1.735	1.715	1.715	1.553	278,988
2024-10-23	1.750	1.750	1.725	1.725	1.562	246,371
2024-10-22	1.760	1.760	1.740	1.740	1.576	286,446
2024-10-21	1.740	1.770	1.735	1.760	1.594	275,281
2024-10-18	1.735	1.750	1.730	1.750	1.585	213,088
2024-10-17	1.740	1.743	1.730	1.740	1.576	326,471
2024-10-16	1.735	1.750	1.730	1.730	1.567	302,568
2024-10-15	1.730	1.740	1.725	1.740	1.576	386,658
2024-10-14	1.735	1.735	1.725	1.725	1.562	148,556
2024-10-11	1.730	1.735	1.715	1.715	1.553	342,343
2024-10-10	1.740	1.740	1.725	1.725	1.562	248,856
2024-10-09	1.740	1.745	1.730	1.740	1.576	237,317
2024-10-08	1.730	1.745	1.725	1.735	1.571	226,204
2024-10-07	1.740	1.740	1.730	1.730	1.567	144,491
2024-10-04	1.750	1.750	1.725	1.730	1.567	281,613
2024-10-03	1.745	1.755	1.735	1.750	1.585	221,386
2024-10-02	1.745	1.765	1.735	1.735	1.571	458,092
2024-10-01	1.760	1.760	1.740	1.740	1.576	306,533
2024-09-30	1.745	1.760	1.735	1.755	1.590	565,950
2024-09-27	1.745	1.750	1.725	1.740	1.576	344,588
2024-09-26	1.720	1.745	1.710	1.745	1.581	428,195
2024-09-25	1.720	1.725	1.715	1.720	1.558	206,186
2024-09-24	1.710	1.725	1.705	1.720	1.558	412,333
2024-09-23	1.715	1.715	1.700	1.710	1.549	360,109
2024-09-20	1.715	1.725	1.715	1.715	1.553	249,803
2024-09-19	1.710	1.715	1.705	1.710	1.549	182,236
2024-09-18	1.700	1.710	1.695	1.710	1.549	332,822
2024-09-17	1.725	1.725	1.695	1.700	1.540	391,946
2024-09-16	1.725	1.725	1.705	1.705	1.544	179,953
2024-09-13	1.715	1.730	1.705	1.710	1.549	158,154
2024-09-12	1.710	1.710	1.695	1.710	1.549	240,738
2024-09-11	1.715	1.725	1.695	1.710	1.549	211,748
2024-09-10	1.720	1.735	1.710	1.735	1.571	180,748
2024-09-09	1.700	1.740	1.690	1.695	1.535	512,228
2024-09-06	1.710	1.730	1.705	1.705	1.544	277,834
2024-09-05	1.700	1.730	1.695	1.730	1.567	315,971
2024-09-04	1.710	1.710	1.690	1.695	1.535	550,959
2024-09-03	1.715	1.720	1.705	1.715	1.553	177,076
2024-09-02	1.710	1.715	1.705	1.715	1.553	300,060

← NewerPage 9 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.