Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.070	1.070	1.050	1.070	0.884	168,280
2024-09-02	1.025	1.080	1.025	1.080	0.892	880,654
2024-08-30	1.015	1.033	1.015	1.025	0.847	81,556
2024-08-29	1.005	1.023	1.005	1.015	0.839	241,828
2024-08-28	1.025	1.030	1.005	1.005	0.830	264,315
2024-08-27	1.020	1.030	1.005	1.030	0.851	190,656
2024-08-26	1.015	1.025	1.010	1.015	0.839	269,698
2024-08-23	1.010	1.020	1.010	1.020	0.843	95,932
2024-08-22	1.005	1.025	1.005	1.025	0.847	97,139
2024-08-21	1.010	1.010	1.000	1.010	0.835	87,185
2024-08-20	1.015	1.020	1.000	1.005	0.830	96,124
2024-08-19	0.995	1.008	0.995	0.995	0.822	120,391
2024-08-16	1.035	1.035	0.980	0.995	0.822	222,445
2024-08-15	0.995	1.000	0.985	0.990	0.818	196,814
2024-08-14	1.000	1.000	0.980	0.980	0.810	358,480
2024-08-13	1.000	1.010	0.990	0.990	0.818	228,223
2024-08-12	0.985	1.000	0.980	1.000	0.826	187,613
2024-08-09	0.965	0.990	0.963	0.990	0.818	140,259
2024-08-08	0.985	0.990	0.950	0.950	0.785	380,241
2024-08-07	0.990	0.990	0.975	0.990	0.818	119,093
2024-08-06	0.980	0.995	0.968	0.975	0.806	744,380
2024-08-05	1.050	1.050	0.985	0.985	0.814	929,627
2024-08-02	1.040	1.060	1.030	1.050	0.868	1,154,965
2024-08-01	1.030	1.050	1.023	1.050	0.868	531,851
2024-07-31	1.020	1.030	1.005	1.030	0.851	444,104
2024-07-30	0.995	1.020	0.995	1.020	0.843	599,550
2024-07-29	0.990	0.995	0.980	0.990	0.818	324,544
2024-07-26	0.980	0.985	0.975	0.985	0.814	58,190
2024-07-25	0.980	0.980	0.970	0.980	0.810	38,883
2024-07-24	0.975	0.985	0.965	0.985	0.814	118,861
2024-07-23	0.970	0.975	0.960	0.960	0.793	187,427
2024-07-22	0.980	0.980	0.960	0.970	0.801	102,005
2024-07-19	0.965	0.980	0.960	0.980	0.810	197,677
2024-07-18	0.970	0.970	0.965	0.970	0.801	165,561
2024-07-17	0.955	0.970	0.955	0.965	0.797	424,231
2024-07-16	0.950	0.960	0.945	0.955	0.789	287,075
2024-07-15	0.955	0.955	0.945	0.955	0.789	365,815
2024-07-12	0.960	0.965	0.950	0.955	0.789	498,211
2024-07-11	0.945	0.960	0.945	0.955	0.789	478,572
2024-07-10	0.955	0.955	0.940	0.940	0.777	340,444
2024-07-09	0.940	0.955	0.935	0.955	0.789	477,310
2024-07-08	0.945	0.953	0.930	0.940	0.777	551,587
2024-07-05	0.930	0.945	0.930	0.945	0.781	255,477
2024-07-04	0.940	0.940	0.920	0.935	0.773	78,468
2024-07-03	0.940	0.945	0.923	0.925	0.764	836,538
2024-07-02	0.920	0.940	0.920	0.930	0.768	479,774
2024-07-01	0.920	0.925	0.915	0.915	0.756	162,263
2024-06-28	0.920	0.930	0.910	0.930	0.768	215,583
2024-06-27	0.925	0.925	0.910	0.915	0.756	536,601
2024-06-26	0.930	0.930	0.920	0.920	0.760	458,555
2024-06-25	0.935	0.935	0.925	0.925	0.764	115,621
2024-06-24	0.960	0.960	0.915	0.950	0.785	417,633
2024-06-21	0.950	0.965	0.930	0.960	0.793	825,512
2024-06-20	0.895	0.950	0.895	0.950	0.785	650,143
2024-06-19	0.875	0.900	0.870	0.890	0.735	851,257
2024-06-18	0.920	0.920	0.865	0.880	0.727	2,049,243
2024-06-17	0.960	0.965	0.950	0.950	0.785	155,756
2024-06-14	0.960	0.975	0.960	0.965	0.797	459,604
2024-06-13	0.945	0.960	0.940	0.960	0.793	212,451
2024-06-12	0.955	0.955	0.940	0.940	0.777	361,620

← NewerPage 10 of 22 · 1,265 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.