Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.870	0.870	0.850	0.860	0.569	168,261
2022-07-14	0.860	0.870	0.850	0.865	0.572	159,238
2022-07-13	0.825	0.860	0.825	0.860	0.569	172,453
2022-07-12	0.850	0.860	0.820	0.830	0.549	520,060
2022-07-11	0.850	0.855	0.845	0.855	0.566	284,932
2022-07-08	0.840	0.850	0.830	0.845	0.559	236,235
2022-07-07	0.825	0.840	0.820	0.840	0.556	180,100
2022-07-06	0.830	0.840	0.820	0.820	0.543	269,378
2022-07-05	0.825	0.840	0.825	0.830	0.549	160,180
2022-07-04	0.810	0.830	0.810	0.820	0.543	232,086
2022-07-01	0.805	0.825	0.805	0.820	0.543	110,409
2022-06-30	0.830	0.830	0.805	0.805	0.533	321,721
2022-06-29	0.815	0.830	0.810	0.830	0.549	79,412
2022-06-28	0.810	0.825	0.810	0.815	0.539	158,901
2022-06-27	0.820	0.830	0.805	0.810	0.536	502,375
2022-06-24	0.815	0.825	0.810	0.820	0.543	188,563
2022-06-23	0.820	0.825	0.815	0.815	0.539	189,960
2022-06-22	0.820	0.830	0.815	0.825	0.546	318,202
2022-06-21	0.820	0.825	0.810	0.810	0.536	281,658
2022-06-20	0.810	0.825	0.810	0.815	0.539	137,656
2022-06-17	0.820	0.820	0.800	0.820	0.543	198,445
2022-06-16	0.840	0.840	0.805	0.820	0.543	471,402
2022-06-15	0.805	0.840	0.800	0.840	0.556	493,055
2022-06-14	0.840	0.840	0.800	0.800	0.529	1,378,920
2022-06-10	0.860	0.870	0.840	0.840	0.556	415,715
2022-06-09	0.870	0.870	0.850	0.850	0.562	472,969
2022-06-08	0.870	0.880	0.865	0.880	0.582	164,403
2022-06-07	0.870	0.880	0.865	0.865	0.572	171,927
2022-06-06	0.870	0.880	0.865	0.870	0.576	114,319
2022-06-03	0.870	0.883	0.870	0.870	0.576	177,651
2022-06-02	0.905	0.905	0.875	0.890	0.589	234,161
2022-06-01	0.900	0.910	0.895	0.905	0.599	1,257,570
2022-05-31	0.890	0.905	0.885	0.900	0.595	408,797
2022-05-30	0.890	0.895	0.880	0.880	0.582	502,398
2022-05-27	0.870	0.890	0.870	0.890	0.589	192,048
2022-05-26	0.890	0.890	0.870	0.870	0.576	327,279
2022-05-25	0.885	0.890	0.880	0.885	0.586	153,114
2022-05-24	0.870	0.880	0.870	0.880	0.582	270,497
2022-05-23	0.860	0.865	0.855	0.855	0.566	81,861
2022-05-20	0.850	0.860	0.845	0.860	0.569	116,402
2022-05-19	0.845	0.850	0.840	0.840	0.556	190,282
2022-05-18	0.855	0.860	0.850	0.850	0.562	308,236
2022-05-17	0.860	0.860	0.850	0.850	0.562	270,860
2022-05-16	0.860	0.865	0.850	0.860	0.569	168,955
2022-05-13	0.855	0.860	0.845	0.855	0.566	224,824
2022-05-12	0.860	0.865	0.840	0.855	0.566	337,187
2022-05-11	0.870	0.870	0.860	0.865	0.572	270,467
2022-05-10	0.870	0.870	0.855	0.870	0.576	580,735
2022-05-09	0.880	0.885	0.870	0.875	0.579	183,986
2022-05-06	0.875	0.880	0.865	0.880	0.582	262,504
2022-05-05	0.875	0.880	0.870	0.875	0.579	171,915
2022-05-04	0.880	0.885	0.870	0.880	0.582	97,534
2022-05-03	0.883	0.883	0.855	0.880	0.582	476,350
2022-05-02	0.885	0.885	0.875	0.875	0.579	99,192
2022-04-29	0.880	0.890	0.875	0.880	0.582	113,456
2022-04-28	0.880	0.880	0.860	0.865	0.572	281,471
2022-04-27	0.890	0.890	0.850	0.860	0.569	652,239
2022-04-26	0.895	0.895	0.880	0.890	0.589	336,411
2022-04-22	0.900	0.905	0.890	0.900	0.595	216,274
2022-04-21	0.900	0.900	0.885	0.900	0.595	205,787

← NewerPage 19 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.