Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.815	0.820	0.800	0.800	0.550	61,172
2023-01-04	0.795	0.815	0.785	0.815	0.560	214,560
2023-01-03	0.775	0.790	0.775	0.790	0.543	46,078
2022-12-30	0.770	0.775	0.760	0.775	0.533	529,791
2022-12-29	0.785	0.785	0.765	0.770	0.530	1,027,327
2022-12-28	0.785	0.785	0.765	0.775	0.533	222,326
2022-12-23	0.770	0.785	0.770	0.785	0.540	167,056
2022-12-22	0.775	0.780	0.770	0.770	0.530	146,533
2022-12-21	0.785	0.785	0.770	0.770	0.530	272,744
2022-12-20	0.785	0.790	0.770	0.775	0.533	317,014
2022-12-19	0.785	0.800	0.780	0.790	0.543	707,345
2022-12-16	0.780	0.785	0.770	0.780	0.536	584,085
2022-12-15	0.790	0.800	0.775	0.775	0.533	590,084
2022-12-14	0.800	0.810	0.790	0.800	0.550	350,110
2022-12-13	0.805	0.820	0.795	0.800	0.550	268,036
2022-12-12	0.810	0.810	0.795	0.800	0.550	513,152
2022-12-09	0.765	0.800	0.760	0.800	0.550	688,410
2022-12-08	0.800	0.800	0.760	0.770	0.530	967,407
2022-12-07	0.800	0.820	0.790	0.800	0.550	2,527,082
2022-12-06	0.855	0.855	0.800	0.800	0.550	3,540,142
2022-12-05	0.860	0.865	0.855	0.855	0.588	118,857
2022-12-02	0.870	0.870	0.860	0.865	0.595	49,108
2022-12-01	0.860	0.865	0.850	0.860	0.591	270,664
2022-11-30	0.870	0.870	0.855	0.855	0.588	126,568
2022-11-29	0.865	0.870	0.860	0.860	0.591	116,925
2022-11-28	0.870	0.875	0.860	0.865	0.595	159,304
2022-11-25	0.870	0.870	0.865	0.870	0.598	100,921
2022-11-24	0.875	0.875	0.870	0.870	0.598	40,012
2022-11-23	0.875	0.875	0.870	0.875	0.602	73,553
2022-11-22	0.870	0.875	0.865	0.865	0.595	191,163
2022-11-21	0.870	0.870	0.855	0.860	0.591	189,082
2022-11-18	0.860	0.870	0.850	0.870	0.598	32,761
2022-11-17	0.865	0.865	0.850	0.850	0.585	521,701
2022-11-16	0.875	0.875	0.860	0.865	0.595	30,954
2022-11-15	0.865	0.870	0.860	0.860	0.591	108,114
2022-11-14	0.865	0.870	0.860	0.865	0.595	213,752
2022-11-11	0.865	0.870	0.860	0.865	0.595	339,736
2022-11-10	0.865	0.865	0.855	0.860	0.591	136,614
2022-11-09	0.870	0.870	0.855	0.860	0.591	146,601
2022-11-08	0.860	0.870	0.855	0.870	0.598	67,217
2022-11-07	0.875	0.875	0.860	0.865	0.595	57,316
2022-11-04	0.860	0.875	0.860	0.875	0.602	89,915
2022-11-03	0.875	0.875	0.860	0.860	0.591	105,721
2022-11-02	0.875	0.875	0.860	0.865	0.595	29,118
2022-11-01	0.875	0.880	0.865	0.865	0.595	114,852
2022-10-31	0.870	0.875	0.865	0.875	0.602	166,748
2022-10-28	0.870	0.870	0.850	0.850	0.585	260,662
2022-10-27	0.860	0.870	0.855	0.870	0.598	141,155
2022-10-26	0.865	0.870	0.850	0.860	0.591	302,808
2022-10-25	0.850	0.865	0.845	0.855	0.588	86,753
2022-10-24	0.850	0.850	0.845	0.850	0.585	125,035
2022-10-21	0.860	0.860	0.845	0.850	0.585	602,002
2022-10-20	0.860	0.860	0.855	0.860	0.591	88,885
2022-10-19	0.860	0.870	0.855	0.855	0.588	229,331
2022-10-18	0.860	0.870	0.850	0.855	0.588	85,928
2022-10-17	0.860	0.865	0.860	0.860	0.591	40,865
2022-10-14	0.870	0.870	0.855	0.855	0.588	27,653
2022-10-13	0.870	0.870	0.850	0.850	0.585	104,803
2022-10-12	0.845	0.865	0.845	0.860	0.591	150,058
2022-10-11	0.850	0.850	0.845	0.845	0.581	84,739

← NewerPage 17 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.