Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.845	0.855	0.825	0.855	0.706	226,958
2024-03-12	0.825	0.850	0.825	0.850	0.702	635,299
2024-03-11	0.845	0.855	0.825	0.830	0.686	266,096
2024-03-08	0.840	0.860	0.840	0.845	0.698	275,091
2024-03-07	0.850	0.855	0.840	0.840	0.694	258,163
2024-03-06	0.855	0.870	0.835	0.850	0.702	169,642
2024-03-05	0.855	0.870	0.835	0.855	0.706	441,737
2024-03-04	0.910	0.920	0.910	0.915	0.714	732,853
2024-03-01	0.915	0.915	0.900	0.910	0.710	379,224
2024-02-29	0.900	0.910	0.895	0.910	0.710	363,373
2024-02-28	0.885	0.900	0.875	0.900	0.702	717,664
2024-02-27	0.890	0.890	0.870	0.870	0.679	272,944
2024-02-26	0.870	0.890	0.870	0.880	0.687	401,829
2024-02-23	0.870	0.890	0.870	0.875	0.683	470,706
2024-02-22	0.870	0.870	0.865	0.870	0.679	335,768
2024-02-21	0.875	0.880	0.875	0.875	0.683	220,615
2024-02-20	0.880	0.885	0.875	0.875	0.683	214,096
2024-02-19	0.870	0.890	0.870	0.885	0.691	191,785
2024-02-16	0.865	0.875	0.865	0.870	0.679	158,938
2024-02-15	0.880	0.880	0.860	0.860	0.671	501,891
2024-02-14	0.880	0.890	0.870	0.875	0.683	256,665
2024-02-13	0.890	0.895	0.880	0.885	0.691	265,192
2024-02-12	0.885	0.890	0.875	0.890	0.694	239,167
2024-02-09	0.875	0.890	0.870	0.880	0.687	224,530
2024-02-08	0.870	0.885	0.870	0.870	0.679	250,239
2024-02-07	0.865	0.875	0.865	0.875	0.683	525,814
2024-02-06	0.860	0.865	0.855	0.865	0.675	306,245
2024-02-05	0.855	0.865	0.850	0.855	0.667	328,296
2024-02-02	0.845	0.865	0.840	0.850	0.663	497,740
2024-02-01	0.860	0.865	0.840	0.850	0.663	541,768
2024-01-31	0.840	0.860	0.840	0.860	0.671	427,797
2024-01-30	0.840	0.845	0.835	0.835	0.651	511,346
2024-01-29	0.835	0.855	0.835	0.840	0.655	442,114
2024-01-25	0.810	0.840	0.810	0.840	0.655	539,662
2024-01-24	0.790	0.810	0.790	0.810	0.632	1,644,751
2024-01-23	0.790	0.793	0.785	0.785	0.612	616,443
2024-01-22	0.790	0.800	0.785	0.785	0.612	620,878
2024-01-19	0.795	0.795	0.790	0.790	0.616	194,888
2024-01-18	0.795	0.795	0.790	0.795	0.620	170,716
2024-01-17	0.790	0.795	0.790	0.790	0.616	79,719
2024-01-16	0.800	0.800	0.790	0.790	0.616	256,257
2024-01-15	0.800	0.800	0.795	0.795	0.620	22,605
2024-01-12	0.800	0.805	0.790	0.790	0.616	879,025
2024-01-11	0.810	0.815	0.805	0.805	0.628	358,131
2024-01-10	0.810	0.820	0.805	0.815	0.636	177,763
2024-01-09	0.795	0.815	0.795	0.805	0.628	290,489
2024-01-08	0.800	0.800	0.795	0.795	0.620	126,898
2024-01-05	0.790	0.800	0.790	0.800	0.624	129,914
2024-01-04	0.800	0.805	0.795	0.800	0.624	146,409
2024-01-03	0.800	0.800	0.790	0.800	0.624	67,616
2024-01-02	0.800	0.800	0.793	0.800	0.624	148,487
2023-12-29	0.800	0.800	0.795	0.800	0.624	169,988
2023-12-28	0.795	0.800	0.795	0.795	0.620	48,840
2023-12-27	0.790	0.800	0.790	0.790	0.616	269,014
2023-12-22	0.790	0.795	0.788	0.795	0.620	229,499
2023-12-21	0.790	0.795	0.785	0.790	0.616	158,718
2023-12-20	0.775	0.785	0.775	0.785	0.612	247,723
2023-12-19	0.780	0.780	0.775	0.780	0.609	389,990
2023-12-18	0.775	0.780	0.770	0.780	0.609	88,156
2023-12-15	0.770	0.775	0.765	0.775	0.605	178,231

← NewerPage 12 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.