Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.795	0.795	0.785	0.790	0.616	490,449
2023-09-20	0.790	0.790	0.780	0.790	0.616	219,388
2023-09-19	0.783	0.795	0.780	0.795	0.620	191,694
2023-09-18	0.785	0.790	0.775	0.780	0.609	91,673
2023-09-15	0.780	0.795	0.775	0.795	0.620	180,286
2023-09-14	0.775	0.800	0.775	0.785	0.612	172,349
2023-09-13	0.785	0.785	0.765	0.785	0.612	78,260
2023-09-12	0.760	0.775	0.760	0.770	0.601	223,026
2023-09-11	0.785	0.785	0.760	0.760	0.593	122,757
2023-09-08	0.780	0.783	0.760	0.765	0.597	395,030
2023-09-07	0.790	0.790	0.775	0.775	0.605	161,672
2023-09-06	0.795	0.795	0.775	0.790	0.616	177,834
2023-09-05	0.825	0.830	0.820	0.825	0.617	409,824
2023-09-04	0.840	0.845	0.820	0.825	0.617	322,567
2023-09-01	0.830	0.845	0.830	0.835	0.625	107,455
2023-08-31	0.800	0.840	0.800	0.830	0.621	398,086
2023-08-30	0.790	0.825	0.780	0.800	0.598	485,836
2023-08-29	0.790	0.795	0.790	0.790	0.591	118,129
2023-08-28	0.795	0.795	0.788	0.790	0.591	33,550
2023-08-25	0.790	0.800	0.785	0.790	0.591	87,854
2023-08-24	0.790	0.790	0.785	0.790	0.591	72,573
2023-08-23	0.795	0.795	0.780	0.785	0.587	118,225
2023-08-22	0.790	0.795	0.785	0.795	0.595	358,432
2023-08-21	0.795	0.800	0.795	0.795	0.595	159,413
2023-08-18	0.790	0.795	0.790	0.793	0.593	41,085
2023-08-17	0.800	0.800	0.783	0.790	0.591	298,691
2023-08-16	0.810	0.810	0.795	0.795	0.595	59,243
2023-08-15	0.800	0.810	0.795	0.810	0.606	173,689
2023-08-14	0.795	0.800	0.790	0.800	0.598	266,534
2023-08-11	0.800	0.800	0.790	0.790	0.591	84,908
2023-08-10	0.795	0.800	0.790	0.790	0.591	335,881
2023-08-09	0.790	0.800	0.790	0.800	0.598	439,676
2023-08-08	0.800	0.800	0.790	0.790	0.591	212,117
2023-08-07	0.800	0.805	0.795	0.795	0.595	232,779
2023-08-04	0.790	0.800	0.790	0.800	0.598	88,607
2023-08-03	0.795	0.795	0.780	0.790	0.591	196,208
2023-08-02	0.800	0.805	0.785	0.785	0.587	171,837
2023-08-01	0.805	0.810	0.795	0.800	0.598	170,071
2023-07-31	0.795	0.805	0.795	0.800	0.598	127,575
2023-07-28	0.810	0.810	0.790	0.800	0.598	265,207
2023-07-27	0.810	0.815	0.805	0.805	0.602	314,091
2023-07-26	0.815	0.820	0.805	0.820	0.613	151,101
2023-07-25	0.815	0.820	0.805	0.810	0.606	128,852
2023-07-24	0.795	0.815	0.795	0.815	0.610	360,236
2023-07-21	0.800	0.800	0.785	0.800	0.598	128,898
2023-07-20	0.785	0.800	0.780	0.780	0.584	229,092
2023-07-19	0.805	0.808	0.785	0.805	0.602	238,793
2023-07-18	0.785	0.800	0.785	0.800	0.598	430,038
2023-07-17	0.770	0.785	0.760	0.785	0.587	250,297
2023-07-14	0.765	0.770	0.760	0.770	0.576	103,453
2023-07-13	0.760	0.765	0.750	0.750	0.561	353,160
2023-07-12	0.750	0.755	0.745	0.750	0.561	89,703
2023-07-11	0.745	0.760	0.740	0.760	0.569	93,566
2023-07-10	0.740	0.750	0.740	0.740	0.554	75,573
2023-07-07	0.740	0.750	0.740	0.740	0.554	21,588
2023-07-06	0.745	0.750	0.740	0.740	0.554	142,229
2023-07-05	0.745	0.750	0.740	0.745	0.557	179,906
2023-07-04	0.740	0.750	0.740	0.750	0.561	52,782
2023-07-03	0.740	0.750	0.740	0.740	0.554	37,394
2023-06-30	0.750	0.750	0.740	0.740	0.554	118,041

← NewerPage 14 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.