Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.735	0.745	0.725	0.745	0.557	134,114
2023-03-30	0.715	0.745	0.715	0.720	0.539	144,109
2023-03-29	0.720	0.720	0.715	0.715	0.535	293,854
2023-03-28	0.740	0.740	0.720	0.720	0.539	58,363
2023-03-27	0.720	0.745	0.720	0.720	0.539	362,163
2023-03-24	0.715	0.720	0.710	0.715	0.535	96,433
2023-03-23	0.715	0.720	0.710	0.720	0.539	171,705
2023-03-22	0.720	0.725	0.715	0.715	0.535	242,917
2023-03-21	0.725	0.725	0.710	0.715	0.535	420,923
2023-03-20	0.730	0.730	0.720	0.725	0.542	249,515
2023-03-17	0.720	0.730	0.720	0.730	0.546	57,599
2023-03-16	0.735	0.740	0.720	0.720	0.539	337,986
2023-03-15	0.735	0.740	0.735	0.735	0.550	54,496
2023-03-14	0.730	0.740	0.725	0.730	0.546	386,648
2023-03-13	0.750	0.750	0.730	0.735	0.550	521,867
2023-03-10	0.750	0.750	0.745	0.745	0.557	73,533
2023-03-09	0.745	0.755	0.745	0.750	0.561	129,310
2023-03-08	0.750	0.750	0.745	0.745	0.557	137,620
2023-03-07	0.755	0.755	0.745	0.750	0.561	268,433
2023-03-06	0.750	0.750	0.730	0.750	0.561	431,303
2023-03-03	0.760	0.760	0.735	0.745	0.557	455,511
2023-03-02	0.825	0.825	0.800	0.805	0.554	770,230
2023-03-01	0.800	0.830	0.795	0.820	0.564	685,772
2023-02-28	0.805	0.810	0.795	0.795	0.547	287,930
2023-02-27	0.780	0.815	0.780	0.800	0.550	974,168
2023-02-24	0.780	0.780	0.770	0.775	0.533	79,751
2023-02-23	0.775	0.780	0.770	0.780	0.536	89,347
2023-02-22	0.775	0.775	0.770	0.775	0.533	93,571
2023-02-21	0.775	0.780	0.770	0.770	0.530	100,122
2023-02-20	0.770	0.780	0.770	0.775	0.533	206,533
2023-02-17	0.770	0.780	0.770	0.770	0.530	100,782
2023-02-16	0.770	0.780	0.765	0.780	0.536	114,290
2023-02-15	0.770	0.775	0.765	0.775	0.533	83,882
2023-02-14	0.775	0.775	0.765	0.765	0.526	217,000
2023-02-13	0.775	0.775	0.770	0.775	0.533	69,326
2023-02-10	0.770	0.775	0.765	0.775	0.533	230,061
2023-02-09	0.775	0.775	0.765	0.765	0.526	233,771
2023-02-08	0.780	0.780	0.770	0.775	0.533	162,459
2023-02-07	0.780	0.780	0.770	0.770	0.530	135,299
2023-02-06	0.765	0.775	0.765	0.775	0.533	133,227
2023-02-03	0.770	0.780	0.765	0.765	0.526	156,744
2023-02-02	0.775	0.780	0.765	0.765	0.526	212,275
2023-02-01	0.775	0.775	0.765	0.770	0.530	63,637
2023-01-31	0.770	0.780	0.765	0.765	0.526	189,034
2023-01-30	0.775	0.780	0.765	0.780	0.536	273,580
2023-01-27	0.780	0.780	0.770	0.770	0.530	195,366
2023-01-25	0.780	0.780	0.765	0.780	0.536	448,934
2023-01-24	0.780	0.790	0.775	0.775	0.533	168,307
2023-01-23	0.790	0.790	0.775	0.775	0.533	236,668
2023-01-20	0.780	0.785	0.770	0.780	0.536	393,611
2023-01-19	0.780	0.795	0.775	0.780	0.536	212,689
2023-01-18	0.780	0.785	0.775	0.780	0.536	302,716
2023-01-17	0.790	0.790	0.770	0.780	0.536	512,774
2023-01-16	0.795	0.805	0.785	0.795	0.547	628,384
2023-01-13	0.795	0.795	0.785	0.790	0.543	212,916
2023-01-12	0.820	0.820	0.785	0.800	0.550	359,578
2023-01-11	0.810	0.820	0.810	0.815	0.560	126,086
2023-01-10	0.810	0.825	0.810	0.810	0.557	59,868
2023-01-09	0.815	0.818	0.810	0.815	0.560	55,787
2023-01-06	0.810	0.820	0.810	0.820	0.564	80,925

← NewerPage 16 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.