Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.985	0.985	0.950	0.960	0.793	527,686
2024-06-07	0.970	0.975	0.955	0.975	0.806	287,585
2024-06-06	0.965	0.985	0.965	0.985	0.814	300,241
2024-06-05	0.960	0.975	0.960	0.965	0.797	396,789
2024-06-04	0.970	0.985	0.960	0.960	0.793	539,896
2024-06-03	0.935	0.975	0.935	0.975	0.806	708,955
2024-05-31	0.935	0.945	0.930	0.945	0.781	413,580
2024-05-30	0.925	0.935	0.925	0.930	0.768	250,802
2024-05-29	0.930	0.935	0.925	0.925	0.764	165,068
2024-05-28	0.930	0.940	0.925	0.930	0.768	200,245
2024-05-27	0.930	0.935	0.925	0.930	0.768	88,372
2024-05-24	0.930	0.940	0.925	0.925	0.764	231,461
2024-05-23	0.935	0.940	0.930	0.935	0.773	138,622
2024-05-22	0.930	0.940	0.930	0.935	0.773	143,367
2024-05-21	0.925	0.940	0.925	0.925	0.764	88,254
2024-05-20	0.940	0.940	0.920	0.925	0.764	355,868
2024-05-17	0.930	0.945	0.920	0.945	0.781	289,021
2024-05-16	0.940	0.940	0.930	0.930	0.768	154,995
2024-05-15	0.950	0.950	0.935	0.935	0.773	199,972
2024-05-14	0.945	0.945	0.930	0.945	0.781	133,950
2024-05-13	0.935	0.955	0.935	0.935	0.773	232,463
2024-05-10	0.945	0.950	0.935	0.935	0.773	163,082
2024-05-09	0.950	0.950	0.930	0.945	0.781	453,160
2024-05-08	0.960	0.965	0.940	0.950	0.785	601,110
2024-05-07	0.960	0.975	0.960	0.960	0.793	519,057
2024-05-06	0.940	0.955	0.935	0.950	0.785	940,469
2024-05-03	0.925	0.945	0.920	0.940	0.777	392,980
2024-05-02	0.915	0.935	0.915	0.930	0.768	271,799
2024-05-01	0.940	0.940	0.910	0.910	0.752	275,590
2024-04-30	0.925	0.940	0.920	0.940	0.777	362,235
2024-04-29	0.935	0.935	0.925	0.935	0.773	75,622
2024-04-26	0.930	0.935	0.925	0.925	0.764	108,216
2024-04-24	0.940	0.940	0.935	0.940	0.777	108,173
2024-04-23	0.930	0.945	0.930	0.945	0.781	178,013
2024-04-22	0.920	0.935	0.913	0.920	0.760	283,297
2024-04-19	0.920	0.925	0.915	0.920	0.760	173,018
2024-04-18	0.910	0.930	0.910	0.930	0.768	371,189
2024-04-17	0.925	0.925	0.910	0.910	0.752	76,309
2024-04-16	0.920	0.935	0.910	0.930	0.768	460,225
2024-04-15	0.955	0.955	0.920	0.920	0.760	209,605
2024-04-12	0.960	0.960	0.945	0.950	0.785	292,157
2024-04-11	0.950	0.950	0.940	0.945	0.781	357,208
2024-04-10	0.945	0.960	0.940	0.950	0.785	371,409
2024-04-09	0.920	0.960	0.915	0.945	0.781	709,768
2024-04-08	0.890	0.925	0.890	0.925	0.764	536,158
2024-04-05	0.895	0.895	0.878	0.885	0.731	274,621
2024-04-04	0.900	0.905	0.890	0.895	0.740	201,829
2024-04-03	0.885	0.915	0.880	0.910	0.752	835,381
2024-04-02	0.890	0.890	0.890	0.890	0.735	0
2024-03-28	0.885	0.890	0.880	0.890	0.735	302,960
2024-03-27	0.880	0.885	0.870	0.885	0.731	100,409
2024-03-26	0.880	0.885	0.875	0.875	0.723	236,550
2024-03-25	0.865	0.890	0.865	0.885	0.731	192,582
2024-03-22	0.865	0.880	0.865	0.880	0.727	142,715
2024-03-21	0.880	0.885	0.870	0.880	0.727	444,038
2024-03-20	0.880	0.890	0.875	0.875	0.723	443,517
2024-03-19	0.840	0.880	0.840	0.880	0.727	480,730
2024-03-18	0.850	0.853	0.835	0.845	0.698	295,185
2024-03-15	0.845	0.855	0.840	0.855	0.706	250,874
2024-03-14	0.850	0.853	0.840	0.845	0.698	262,541

← NewerPage 11 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.