Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.895	0.900	0.890	0.900	0.595	131,068
2022-04-19	0.885	0.895	0.880	0.895	0.592	218,165
2022-04-14	0.880	0.890	0.880	0.885	0.586	313,786
2022-04-13	0.875	0.880	0.865	0.865	0.572	282,890
2022-04-12	0.870	0.890	0.870	0.875	0.579	309,788
2022-04-11	0.860	0.875	0.860	0.875	0.579	210,807
2022-04-08	0.860	0.860	0.850	0.855	0.566	255,597
2022-04-07	0.850	0.860	0.850	0.855	0.566	397,699
2022-04-06	0.840	0.860	0.840	0.855	0.566	125,585
2022-04-05	0.850	0.860	0.840	0.855	0.566	351,908
2022-04-04	0.840	0.848	0.840	0.845	0.559	578,351
2022-04-01	0.860	0.860	0.835	0.840	0.556	1,201,016
2022-03-31	0.860	0.880	0.850	0.855	0.566	178,096
2022-03-30	0.880	0.880	0.855	0.855	0.566	211,534
2022-03-29	0.890	0.895	0.860	0.865	0.572	627,133
2022-03-28	0.880	0.900	0.865	0.880	0.582	623,849
2022-03-25	0.860	0.880	0.855	0.875	0.579	155,404
2022-03-24	0.870	0.880	0.860	0.865	0.572	196,331
2022-03-23	0.870	0.880	0.860	0.870	0.576	355,987
2022-03-22	0.860	0.865	0.855	0.865	0.572	86,405
2022-03-21	0.860	0.865	0.850	0.860	0.569	78,044
2022-03-18	0.865	0.865	0.855	0.860	0.569	190,407
2022-03-17	0.860	0.865	0.850	0.865	0.572	108,399
2022-03-16	0.855	0.860	0.845	0.855	0.566	352,240
2022-03-15	0.855	0.860	0.845	0.855	0.566	127,655
2022-03-14	0.865	0.865	0.850	0.855	0.566	228,269
2022-03-11	0.855	0.860	0.855	0.860	0.569	169,531
2022-03-10	0.860	0.860	0.850	0.855	0.566	119,901
2022-03-09	0.845	0.860	0.835	0.860	0.569	154,212
2022-03-08	0.840	0.860	0.830	0.860	0.569	184,993
2022-03-07	0.860	0.860	0.835	0.850	0.562	742,347
2022-03-04	0.875	0.880	0.860	0.870	0.576	576,130
2022-03-03	0.885	0.885	0.855	0.865	0.572	302,336
2022-03-02	0.910	0.920	0.905	0.910	0.556	400,039
2022-03-01	0.895	0.930	0.895	0.905	0.553	749,040
2022-02-28	0.865	0.895	0.865	0.895	0.547	796,663
2022-02-25	0.835	0.845	0.835	0.845	0.516	342,934
2022-02-24	0.865	0.865	0.840	0.840	0.513	346,692
2022-02-23	0.865	0.880	0.865	0.870	0.531	55,792
2022-02-22	0.865	0.870	0.855	0.865	0.528	157,591
2022-02-21	0.880	0.880	0.865	0.865	0.528	190,548
2022-02-18	0.870	0.880	0.860	0.880	0.537	215,901
2022-02-17	0.885	0.890	0.870	0.875	0.534	85,584
2022-02-16	0.895	0.900	0.875	0.885	0.541	217,836
2022-02-15	0.890	0.900	0.880	0.880	0.537	108,606
2022-02-14	0.880	0.895	0.870	0.895	0.547	295,314
2022-02-11	0.870	0.875	0.850	0.875	0.534	298,189
2022-02-10	0.890	0.890	0.880	0.880	0.537	82,582
2022-02-09	0.895	0.895	0.880	0.880	0.537	350,897
2022-02-08	0.880	0.895	0.880	0.895	0.547	538,265
2022-02-07	0.865	0.880	0.860	0.870	0.531	167,548
2022-02-04	0.850	0.870	0.850	0.865	0.528	183,889
2022-02-03	0.860	0.860	0.845	0.845	0.516	99,674
2022-02-02	0.860	0.865	0.850	0.860	0.525	59,805
2022-02-01	0.845	0.880	0.843	0.860	0.525	355,332
2022-01-31	0.840	0.840	0.830	0.835	0.510	126,154
2022-01-28	0.845	0.845	0.835	0.840	0.513	101,173
2022-01-27	0.835	0.860	0.835	0.840	0.513	257,819
2022-01-25	0.845	0.850	0.830	0.835	0.510	309,988
2022-01-24	0.850	0.850	0.830	0.845	0.516	544,684

← NewerPage 20 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.