Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.875	0.875	0.845	0.850	0.519	346,767
2022-01-20	0.895	0.910	0.875	0.875	0.534	270,107
2022-01-19	0.885	0.900	0.880	0.890	0.544	359,692
2022-01-18	0.860	0.885	0.860	0.880	0.537	373,768
2022-01-17	0.850	0.860	0.840	0.860	0.525	126,595
2022-01-14	0.870	0.870	0.850	0.855	0.522	325,785
2022-01-13	0.870	0.880	0.865	0.865	0.528	275,263
2022-01-12	0.875	0.875	0.870	0.875	0.534	182,696
2022-01-11	0.850	0.875	0.850	0.870	0.531	1,124,052
2022-01-10	0.850	0.850	0.840	0.850	0.519	213,237
2022-01-07	0.855	0.860	0.845	0.850	0.519	237,231
2022-01-06	0.870	0.870	0.850	0.850	0.519	277,711
2022-01-05	0.870	0.880	0.860	0.860	0.525	148,100
2022-01-04	0.860	0.860	0.845	0.860	0.525	281,669
2021-12-31	0.845	0.855	0.845	0.855	0.522	126,670
2021-12-30	0.845	0.850	0.830	0.845	0.516	282,912
2021-12-29	0.815	0.830	0.815	0.825	0.504	322,018
2021-12-24	0.810	0.825	0.810	0.815	0.498	75,377
2021-12-23	0.818	0.825	0.810	0.825	0.504	96,519
2021-12-22	0.805	0.815	0.800	0.800	0.489	164,446
2021-12-21	0.800	0.815	0.800	0.800	0.489	41,703
2021-12-20	0.820	0.820	0.800	0.800	0.489	136,016
2021-12-17	0.820	0.820	0.805	0.815	0.498	227,016
2021-12-16	0.820	0.830	0.815	0.825	0.504	247,806
2021-12-15	0.835	0.835	0.815	0.820	0.501	176,460
2021-12-14	0.820	0.835	0.820	0.835	0.510	98,427
2021-12-13	0.815	0.830	0.815	0.820	0.501	245,776
2021-12-10	0.818	0.830	0.815	0.815	0.498	227,112
2021-12-09	0.820	0.825	0.810	0.820	0.501	137,408
2021-12-08	0.810	0.825	0.810	0.815	0.498	181,141
2021-12-07	0.805	0.820	0.800	0.810	0.495	228,628
2021-12-06	0.820	0.820	0.800	0.810	0.495	226,916
2021-12-03	0.820	0.820	0.805	0.810	0.495	330,545
2021-12-02	0.830	0.830	0.820	0.820	0.501	262,240
2021-12-01	0.820	0.845	0.820	0.835	0.510	95,257
2021-11-30	0.815	0.845	0.815	0.840	0.513	337,403
2021-11-29	0.810	0.825	0.805	0.820	0.501	423,209
2021-11-26	0.840	0.850	0.810	0.815	0.498	598,790
2021-11-25	0.840	0.840	0.830	0.835	0.510	136,885
2021-11-24	0.830	0.840	0.830	0.835	0.510	188,253
2021-11-23	0.830	0.845	0.825	0.845	0.516	320,212
2021-11-22	0.830	0.835	0.825	0.830	0.507	246,866
2021-11-19	0.850	0.855	0.825	0.835	0.510	428,704
2021-11-18	0.850	0.855	0.835	0.845	0.516	180,684
2021-11-17	0.850	0.850	0.835	0.850	0.519	250,043
2021-11-16	0.835	0.845	0.835	0.845	0.516	147,307
2021-11-15	0.835	0.840	0.825	0.840	0.513	345,767
2021-11-12	0.830	0.840	0.825	0.835	0.510	212,327
2021-11-11	0.845	0.845	0.830	0.830	0.507	279,862
2021-11-10	0.835	0.845	0.830	0.845	0.516	240,762
2021-11-09	0.855	0.860	0.835	0.835	0.510	284,782
2021-11-08	0.850	0.855	0.835	0.850	0.519	316,781
2021-11-05	0.840	0.850	0.830	0.845	0.516	337,486
2021-11-04	0.850	0.850	0.830	0.845	0.516	120,150
2021-11-03	0.845	0.850	0.830	0.845	0.516	272,018
2021-11-02	0.850	0.860	0.835	0.845	0.516	384,829
2021-11-01	0.840	0.855	0.830	0.850	0.519	213,619
2021-10-29	0.845	0.845	0.825	0.830	0.507	498,747
2021-10-28	0.850	0.853	0.840	0.840	0.513	154,751
2021-10-27	0.865	0.865	0.850	0.850	0.519	552,053

← NewerPage 21 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.