Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.255	1.260	1.240	1.240	1.201	78,542
2026-07-24	1.250	1.250	1.240	1.240	1.201	231,955
2026-07-23	1.260	1.265	1.250	1.250	1.210	79,841
2026-07-22	1.250	1.255	1.238	1.245	1.205	224,392
2026-07-21	1.250	1.255	1.240	1.240	1.201	253,056
2026-07-20	1.250	1.250	1.230	1.245	1.205	70,674
2026-07-17	1.265	1.265	1.225	1.230	1.191	254,259
2026-07-16	1.220	1.255	1.215	1.250	1.210	395,667
2026-07-15	1.220	1.235	1.213	1.215	1.176	104,397
2026-07-14	1.235	1.235	1.215	1.220	1.181	264,551
2026-07-13	1.270	1.270	1.220	1.225	1.186	510,845
2026-07-10	1.245	1.285	1.240	1.285	1.244	200,732
2026-07-09	1.245	1.245	1.230	1.235	1.196	244,044
2026-07-08	1.275	1.280	1.225	1.240	1.201	418,499
2026-07-07	1.295	1.300	1.250	1.270	1.230	585,162
2026-07-06	1.305	1.310	1.295	1.295	1.254	131,511
2026-07-03	1.295	1.310	1.295	1.305	1.263	298,366
2026-07-02	1.300	1.300	1.285	1.300	1.259	109,417
2026-07-01	1.295	1.300	1.260	1.290	1.249	297,927
2026-06-30	1.315	1.320	1.295	1.295	1.254	402,395
2026-06-29	1.330	1.335	1.315	1.330	1.288	341,643
2026-06-26	1.345	1.345	1.325	1.330	1.288	199,837
2026-06-25	1.325	1.340	1.315	1.320	1.278	341,777
2026-06-24	1.340	1.345	1.320	1.325	1.283	263,523
2026-06-23	1.380	1.385	1.350	1.360	1.317	260,431
2026-06-22	1.350	1.380	1.330	1.380	1.336	93,080
2026-06-19	1.380	1.380	1.340	1.340	1.297	71,141
2026-06-18	1.355	1.380	1.350	1.380	1.336	108,640
2026-06-17	1.330	1.365	1.330	1.345	1.302	219,533
2026-06-16	1.340	1.340	1.320	1.335	1.292	205,244
2026-06-15	1.350	1.355	1.320	1.320	1.278	861,015
2026-06-12	1.345	1.350	1.340	1.350	1.307	329,527
2026-06-11	1.340	1.345	1.335	1.345	1.302	50,046
2026-06-10	1.350	1.350	1.333	1.340	1.297	271,567
2026-06-09	1.340	1.360	1.340	1.350	1.307	530,419
2026-06-05	1.360	1.375	1.350	1.350	1.307	65,756
2026-06-04	1.360	1.370	1.345	1.370	1.326	210,679
2026-06-03	1.360	1.365	1.335	1.340	1.297	217,877
2026-06-02	1.370	1.370	1.335	1.335	1.292	190,626
2026-06-01	1.320	1.370	1.320	1.370	1.326	525,695
2026-05-29	1.370	1.370	1.320	1.330	1.288	437,540
2026-05-28	1.380	1.380	1.350	1.350	1.307	128,341
2026-05-27	1.365	1.380	1.350	1.380	1.336	235,768
2026-05-26	1.350	1.375	1.345	1.360	1.317	534,239
2026-05-25	1.350	1.350	1.335	1.350	1.307	351,590
2026-05-22	1.310	1.350	1.300	1.350	1.307	197,086
2026-05-21	1.340	1.355	1.325	1.355	1.312	292,755
2026-05-20	1.345	1.345	1.320	1.335	1.292	120,696
2026-05-19	1.330	1.345	1.320	1.345	1.302	53,899
2026-05-18	1.310	1.325	1.300	1.310	1.268	100,407
2026-05-15	1.290	1.315	1.290	1.310	1.268	320,168
2026-05-14	1.300	1.310	1.290	1.300	1.259	71,863
2026-05-13	1.345	1.345	1.285	1.285	1.244	256,973
2026-05-12	1.310	1.350	1.285	1.350	1.307	294,428
2026-05-11	1.290	1.310	1.290	1.310	1.268	228,906
2026-05-08	1.300	1.300	1.285	1.290	1.249	29,465
2026-05-07	1.285	1.305	1.285	1.285	1.244	46,044
2026-05-06	1.295	1.295	1.280	1.280	1.239	40,161
2026-05-05	1.290	1.295	1.280	1.295	1.254	152,547
2026-05-04	1.295	1.310	1.285	1.290	1.249	104,876

← NewerPage 2 of 22 · 1,268 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.