Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.860	0.860	0.840	0.845	0.581	135,844
2022-10-07	0.860	0.865	0.860	0.860	0.591	75,692
2022-10-06	0.865	0.870	0.860	0.860	0.591	118,907
2022-10-05	0.855	0.870	0.855	0.860	0.591	243,032
2022-10-04	0.850	0.855	0.845	0.855	0.588	75,427
2022-10-03	0.840	0.850	0.835	0.840	0.578	243,480
2022-09-30	0.840	0.850	0.835	0.850	0.585	151,489
2022-09-29	0.830	0.850	0.830	0.835	0.574	374,903
2022-09-28	0.840	0.850	0.830	0.835	0.574	158,265
2022-09-27	0.845	0.855	0.828	0.840	0.578	32,529
2022-09-26	0.840	0.845	0.825	0.845	0.581	334,279
2022-09-23	0.865	0.865	0.845	0.845	0.581	238,368
2022-09-21	0.860	0.860	0.850	0.855	0.588	141,572
2022-09-20	0.870	0.870	0.853	0.860	0.591	438,840
2022-09-19	0.880	0.880	0.860	0.865	0.595	125,519
2022-09-16	0.875	0.885	0.865	0.870	0.598	283,546
2022-09-15	0.875	0.875	0.865	0.875	0.602	62,590
2022-09-14	0.875	0.875	0.865	0.875	0.602	293,888
2022-09-13	0.880	0.880	0.875	0.875	0.602	108,593
2022-09-12	0.880	0.880	0.870	0.875	0.602	177,908
2022-09-09	0.875	0.885	0.875	0.880	0.605	309,836
2022-09-08	0.880	0.885	0.875	0.875	0.602	253,584
2022-09-07	0.880	0.900	0.875	0.875	0.602	601,013
2022-09-06	0.880	0.910	0.880	0.900	0.619	498,686
2022-09-05	0.890	0.895	0.880	0.890	0.612	488,923
2022-09-02	0.920	0.920	0.905	0.920	0.609	586,110
2022-09-01	0.920	0.920	0.905	0.913	0.604	444,813
2022-08-31	0.930	0.930	0.910	0.920	0.609	692,156
2022-08-30	0.905	0.935	0.900	0.935	0.619	626,720
2022-08-29	0.920	0.920	0.875	0.900	0.595	710,619
2022-08-26	0.930	0.940	0.915	0.920	0.609	237,270
2022-08-25	0.890	0.930	0.890	0.930	0.615	770,698
2022-08-24	0.890	0.893	0.880	0.890	0.589	232,887
2022-08-23	0.885	0.890	0.875	0.890	0.589	119,037
2022-08-22	0.890	0.890	0.875	0.880	0.582	384,288
2022-08-19	0.880	0.890	0.875	0.880	0.582	141,352
2022-08-18	0.880	0.885	0.875	0.880	0.582	111,135
2022-08-17	0.880	0.880	0.870	0.880	0.582	65,418
2022-08-16	0.880	0.880	0.870	0.870	0.576	73,146
2022-08-15	0.880	0.880	0.870	0.870	0.576	131,858
2022-08-12	0.880	0.880	0.870	0.880	0.582	90,849
2022-08-11	0.870	0.890	0.870	0.890	0.589	200,857
2022-08-10	0.865	0.875	0.865	0.870	0.576	83,099
2022-08-09	0.870	0.880	0.860	0.865	0.572	590,368
2022-08-08	0.880	0.880	0.860	0.865	0.572	77,178
2022-08-05	0.870	0.875	0.865	0.865	0.572	48,731
2022-08-04	0.880	0.880	0.865	0.870	0.576	100,007
2022-08-03	0.880	0.880	0.865	0.880	0.582	140,236
2022-08-02	0.890	0.895	0.870	0.875	0.579	312,258
2022-08-01	0.890	0.895	0.885	0.890	0.589	98,069
2022-07-29	0.890	0.895	0.880	0.880	0.582	102,718
2022-07-28	0.865	0.890	0.865	0.890	0.589	68,224
2022-07-27	0.870	0.880	0.860	0.860	0.569	115,741
2022-07-26	0.870	0.880	0.870	0.870	0.576	134,735
2022-07-25	0.880	0.880	0.865	0.865	0.572	282,421
2022-07-22	0.870	0.880	0.865	0.880	0.582	116,889
2022-07-21	0.875	0.880	0.860	0.865	0.572	150,297
2022-07-20	0.865	0.878	0.855	0.875	0.579	401,984
2022-07-19	0.845	0.860	0.845	0.860	0.569	240,367
2022-07-18	0.850	0.855	0.840	0.840	0.556	94,728

← NewerPage 18 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.