Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.090	1.090	1.055	1.070	1.070	369,887
2026-10-16	1.090	1.090	1.060	1.090	1.090	116,567
2026-10-15	1.095	1.095	1.060	1.060	1.060	146,822
2026-10-14	1.090	1.095	1.065	1.095	1.095	140,971
2026-10-13	1.065	1.090	1.060	1.090	1.090	258,436
2026-10-12	1.085	1.095	1.060	1.060	1.060	199,304
2026-10-09	1.070	1.085	1.060	1.085	1.085	257,935
2026-10-08	1.060	1.080	1.060	1.070	1.070	93,126
2026-10-07	1.050	1.080	1.050	1.060	1.060	130,068
2026-10-06	1.055	1.065	1.045	1.050	1.050	104,032
2026-10-05	1.075	1.075	1.045	1.050	1.050	171,094
2026-10-02	1.100	1.100	1.060	1.075	1.075	277,609
2026-10-01	1.070	1.075	1.060	1.070	1.070	127,155
2026-09-30	1.060	1.095	1.060	1.095	1.095	244,523
2026-09-29	1.060	1.070	1.055	1.060	1.060	84,066
2026-09-28	1.045	1.065	1.045	1.065	1.065	57,494
2026-09-25	1.100	1.100	1.045	1.045	1.045	439,544
2026-09-24	1.060	1.070	1.055	1.065	1.065	165,107
2026-09-23	1.070	1.085	1.060	1.060	1.060	144,871
2026-09-22	1.090	1.090	1.070	1.070	1.070	90,233
2026-09-21	1.080	1.100	1.080	1.090	1.090	51,392
2026-09-18	1.065	1.090	1.065	1.070	1.070	160,997
2026-09-17	1.070	1.080	1.050	1.050	1.050	88,686
2026-09-16	1.090	1.090	1.060	1.070	1.070	197,134
2026-09-15	1.080	1.100	1.070	1.075	1.075	170,031
2026-09-14	1.075	1.100	1.075	1.080	1.080	196,152
2026-09-11	1.105	1.105	1.070	1.080	1.080	318,487
2026-09-10	1.120	1.120	1.100	1.105	1.105	114,552
2026-09-09	1.150	1.150	1.100	1.120	1.120	507,005
2026-09-08	1.190	1.190	1.130	1.150	1.150	287,049
2026-09-07	1.175	1.190	1.170	1.170	1.170	340,279
2026-09-04	1.190	1.190	1.165	1.190	1.190	171,506
2026-09-03	1.195	1.200	1.190	1.200	1.162	81,390
2026-09-02	1.200	1.200	1.195	1.195	1.157	94,955
2026-09-01	1.200	1.200	1.190	1.195	1.157	121,351
2026-08-31	1.200	1.205	1.185	1.200	1.162	274,737
2026-08-28	1.195	1.205	1.195	1.195	1.157	152,178
2026-08-27	1.210	1.215	1.190	1.200	1.162	142,915
2026-08-26	1.208	1.215	1.195	1.195	1.157	91,539
2026-08-25	1.210	1.210	1.190	1.200	1.162	291,456
2026-08-24	1.200	1.203	1.195	1.200	1.162	116,851
2026-08-21	1.200	1.208	1.195	1.200	1.162	182,163
2026-08-20	1.220	1.220	1.195	1.200	1.162	481,588
2026-08-19	1.210	1.225	1.195	1.200	1.162	302,860
2026-08-18	1.210	1.225	1.200	1.225	1.186	209,217
2026-08-17	1.210	1.220	1.195	1.210	1.171	110,845
2026-08-14	1.240	1.255	1.210	1.210	1.171	138,446
2026-08-13	1.240	1.240	1.210	1.220	1.181	172,723
2026-08-12	1.245	1.260	1.210	1.210	1.171	160,123
2026-08-11	1.245	1.245	1.220	1.230	1.191	124,217
2026-08-10	1.230	1.230	1.220	1.230	1.191	226,725
2026-08-07	1.235	1.235	1.223	1.225	1.186	88,806
2026-08-06	1.240	1.240	1.225	1.225	1.186	96,094
2026-08-05	1.225	1.260	1.225	1.225	1.186	259,988
2026-08-04	1.235	1.235	1.225	1.225	1.186	55,528
2026-08-03	1.235	1.240	1.225	1.225	1.186	51,967
2026-07-31	1.240	1.240	1.220	1.240	1.201	214,196
2026-07-30	1.240	1.240	1.223	1.235	1.196	546,698
2026-07-29	1.250	1.265	1.245	1.255	1.215	108,395
2026-07-28	1.258	1.270	1.243	1.270	1.230	147,801

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0383 AUD
2026-03-04	0.0650 AUD
2025-09-01	0.0383 AUD
2025-03-05	0.0510 AUD
2024-09-05	0.0340 AUD
2024-03-05	0.0510 AUD
2023-09-06	0.0340 AUD
2023-03-03	0.0650 AUD
2022-09-05	0.0349 AUD
2022-03-03	0.0700 AUD
2021-09-01	0.0255 AUD
2021-03-02	0.0600 AUD
2020-09-01	0.0324 AUD
2020-03-03	0.0518 AUD
2019-08-28	0.0324 AUD
2019-03-04	0.0405 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.