Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.750	0.750	0.735	0.750	0.561	97,121
2023-06-28	0.740	0.745	0.735	0.745	0.557	307,887
2023-06-27	0.745	0.745	0.735	0.740	0.554	200,783
2023-06-26	0.745	0.760	0.740	0.760	0.569	263,917
2023-06-23	0.760	0.760	0.743	0.745	0.557	77,422
2023-06-22	0.745	0.760	0.745	0.760	0.569	41,992
2023-06-21	0.760	0.760	0.745	0.745	0.557	74,706
2023-06-20	0.750	0.760	0.740	0.755	0.565	377,696
2023-06-19	0.740	0.755	0.733	0.745	0.557	614,440
2023-06-16	0.745	0.750	0.735	0.745	0.557	138,134
2023-06-15	0.755	0.755	0.745	0.745	0.557	103,370
2023-06-14	0.760	0.760	0.750	0.755	0.565	45,015
2023-06-13	0.760	0.770	0.755	0.760	0.569	430,853
2023-06-09	0.745	0.760	0.745	0.760	0.569	78,094
2023-06-08	0.745	0.750	0.740	0.750	0.561	122,461
2023-06-07	0.745	0.745	0.735	0.745	0.557	279,414
2023-06-06	0.740	0.745	0.740	0.740	0.554	67,416
2023-06-05	0.735	0.743	0.735	0.735	0.550	507,142
2023-06-02	0.740	0.745	0.735	0.740	0.554	348,596
2023-06-01	0.745	0.755	0.735	0.755	0.565	91,188
2023-05-31	0.740	0.750	0.740	0.750	0.561	134,571
2023-05-30	0.750	0.750	0.740	0.745	0.557	199,977
2023-05-29	0.755	0.760	0.740	0.750	0.561	716,990
2023-05-26	0.750	0.770	0.748	0.770	0.576	809,839
2023-05-25	0.755	0.765	0.750	0.765	0.572	293,698
2023-05-24	0.760	0.765	0.745	0.745	0.557	413,001
2023-05-23	0.760	0.770	0.760	0.765	0.572	107,109
2023-05-22	0.760	0.775	0.760	0.770	0.576	229,138
2023-05-19	0.755	0.770	0.755	0.770	0.576	427,212
2023-05-18	0.765	0.780	0.745	0.750	0.561	1,133,514
2023-05-17	0.765	0.775	0.760	0.760	0.569	279,383
2023-05-16	0.750	0.770	0.750	0.770	0.576	442,892
2023-05-15	0.750	0.760	0.740	0.755	0.565	286,875
2023-05-12	0.760	0.765	0.745	0.760	0.569	302,554
2023-05-11	0.745	0.760	0.745	0.760	0.569	444,544
2023-05-10	0.745	0.750	0.735	0.745	0.557	372,495
2023-05-09	0.725	0.745	0.725	0.745	0.557	305,258
2023-05-08	0.735	0.735	0.723	0.730	0.546	207,869
2023-05-05	0.730	0.740	0.725	0.740	0.554	103,151
2023-05-04	0.735	0.735	0.720	0.725	0.542	218,227
2023-05-03	0.740	0.740	0.710	0.735	0.550	639,097
2023-05-02	0.740	0.740	0.728	0.740	0.554	209,157
2023-05-01	0.740	0.740	0.725	0.730	0.546	203,311
2023-04-28	0.745	0.745	0.730	0.730	0.546	69,040
2023-04-27	0.740	0.750	0.730	0.735	0.550	176,628
2023-04-26	0.745	0.745	0.730	0.740	0.554	90,255
2023-04-24	0.750	0.750	0.725	0.740	0.554	400,606
2023-04-21	0.750	0.750	0.740	0.750	0.561	88,260
2023-04-20	0.760	0.760	0.750	0.750	0.561	189,711
2023-04-19	0.755	0.760	0.745	0.760	0.569	47,661
2023-04-18	0.740	0.760	0.735	0.745	0.557	763,469
2023-04-17	0.740	0.740	0.735	0.740	0.554	315,240
2023-04-14	0.735	0.740	0.733	0.740	0.554	199,868
2023-04-13	0.725	0.740	0.725	0.735	0.550	214,883
2023-04-12	0.720	0.725	0.720	0.720	0.539	335,111
2023-04-11	0.720	0.725	0.715	0.720	0.539	405,566
2023-04-06	0.720	0.725	0.710	0.715	0.535	323,139
2023-04-05	0.730	0.735	0.710	0.720	0.539	585,155
2023-04-04	0.730	0.730	0.725	0.730	0.546	37,692
2023-04-03	0.735	0.740	0.720	0.725	0.542	271,244

← NewerPage 15 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.