Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.775	0.775	0.760	0.770	0.601	183,491
2023-12-13	0.760	0.775	0.760	0.775	0.605	56,104
2023-12-12	0.760	0.765	0.755	0.755	0.589	276,303
2023-12-11	0.763	0.770	0.755	0.760	0.593	315,805
2023-12-08	0.755	0.760	0.755	0.755	0.589	165,776
2023-12-07	0.755	0.760	0.750	0.755	0.589	266,483
2023-12-06	0.765	0.765	0.755	0.755	0.589	202,439
2023-12-05	0.770	0.770	0.760	0.760	0.593	119,226
2023-12-04	0.770	0.770	0.760	0.760	0.593	27,605
2023-12-01	0.770	0.770	0.760	0.760	0.593	34,319
2023-11-30	0.770	0.770	0.755	0.765	0.597	193,439
2023-11-29	0.765	0.770	0.760	0.760	0.593	342,190
2023-11-28	0.760	0.770	0.760	0.760	0.593	84,042
2023-11-27	0.765	0.775	0.760	0.765	0.597	352,006
2023-11-24	0.770	0.775	0.765	0.765	0.597	196,949
2023-11-23	0.770	0.775	0.765	0.765	0.597	202,702
2023-11-22	0.775	0.775	0.760	0.770	0.601	275,940
2023-11-21	0.765	0.770	0.765	0.770	0.601	44,463
2023-11-20	0.770	0.775	0.765	0.770	0.601	414,840
2023-11-17	0.780	0.780	0.770	0.775	0.605	56,817
2023-11-16	0.780	0.780	0.770	0.780	0.609	237,118
2023-11-15	0.770	0.780	0.770	0.780	0.609	60,526
2023-11-14	0.780	0.780	0.770	0.780	0.609	53,805
2023-11-13	0.785	0.785	0.770	0.780	0.609	307,389
2023-11-10	0.770	0.780	0.770	0.775	0.605	171,301
2023-11-09	0.775	0.780	0.770	0.770	0.601	122,966
2023-11-08	0.785	0.785	0.770	0.770	0.601	116,518
2023-11-07	0.780	0.785	0.775	0.780	0.609	142,033
2023-11-06	0.765	0.780	0.765	0.780	0.609	185,046
2023-11-03	0.760	0.765	0.760	0.765	0.597	1,359,458
2023-11-02	0.760	0.765	0.755	0.765	0.597	277,801
2023-11-01	0.760	0.765	0.755	0.760	0.593	102,479
2023-10-31	0.760	0.765	0.755	0.765	0.597	369,202
2023-10-30	0.760	0.775	0.760	0.765	0.597	241,417
2023-10-27	0.755	0.765	0.755	0.760	0.593	227,943
2023-10-26	0.760	0.765	0.750	0.755	0.589	194,329
2023-10-25	0.760	0.765	0.750	0.765	0.597	240,940
2023-10-24	0.770	0.770	0.760	0.760	0.593	164,949
2023-10-23	0.770	0.770	0.765	0.765	0.597	70,409
2023-10-20	0.775	0.775	0.765	0.765	0.597	351,542
2023-10-19	0.775	0.775	0.770	0.770	0.601	81,078
2023-10-18	0.775	0.775	0.770	0.770	0.601	219,677
2023-10-17	0.785	0.785	0.770	0.775	0.605	188,408
2023-10-16	0.785	0.785	0.765	0.775	0.605	191,883
2023-10-13	0.775	0.780	0.770	0.770	0.601	138,532
2023-10-12	0.785	0.790	0.765	0.770	0.601	293,634
2023-10-11	0.770	0.775	0.765	0.770	0.601	78,538
2023-10-10	0.765	0.775	0.765	0.770	0.601	324,427
2023-10-09	0.770	0.770	0.765	0.770	0.601	157,395
2023-10-06	0.785	0.785	0.765	0.770	0.601	111,223
2023-10-05	0.800	0.800	0.780	0.780	0.609	5,146
2023-10-04	0.780	0.800	0.775	0.800	0.624	247,577
2023-10-03	0.780	0.780	0.775	0.780	0.609	79,265
2023-10-02	0.785	0.790	0.780	0.780	0.609	30,580
2023-09-29	0.785	0.785	0.775	0.785	0.612	59,825
2023-09-28	0.800	0.800	0.765	0.765	0.597	298,941
2023-09-27	0.790	0.800	0.790	0.800	0.624	93,401
2023-09-26	0.790	0.795	0.785	0.795	0.620	126,716
2023-09-25	0.790	0.800	0.790	0.800	0.624	201,884
2023-09-22	0.780	0.800	0.780	0.790	0.616	386,545

← NewerPage 13 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.