Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.275	1.310	1.275	1.290	1.249	266,174
2026-04-30	1.290	1.300	1.270	1.275	1.234	155,605
2026-04-29	1.255	1.300	1.255	1.300	1.259	275,313
2026-04-28	1.240	1.260	1.240	1.260	1.220	378,513
2026-04-27	1.250	1.250	1.240	1.240	1.201	62,735
2026-04-24	1.245	1.250	1.240	1.240	1.201	156,242
2026-04-23	1.245	1.260	1.240	1.250	1.210	236,333
2026-04-22	1.270	1.270	1.240	1.240	1.201	233,293
2026-04-21	1.260	1.270	1.245	1.270	1.230	141,002
2026-04-20	1.245	1.255	1.240	1.255	1.215	303,080
2026-04-17	1.220	1.250	1.220	1.240	1.201	110,332
2026-04-16	1.240	1.240	1.205	1.220	1.181	166,624
2026-04-15	1.210	1.230	1.205	1.225	1.186	159,241
2026-04-14	1.210	1.220	1.200	1.210	1.171	34,099
2026-04-13	1.215	1.215	1.190	1.200	1.162	143,031
2026-04-10	1.215	1.215	1.195	1.195	1.157	199,307
2026-04-09	1.220	1.225	1.200	1.220	1.181	118,042
2026-04-08	1.190	1.225	1.185	1.225	1.186	338,017
2026-04-07	1.190	1.205	1.185	1.190	1.152	191,598
2026-04-02	1.250	1.250	1.190	1.190	1.152	120,651
2026-04-01	1.200	1.230	1.195	1.230	1.191	459,596
2026-03-31	1.195	1.210	1.180	1.210	1.171	198,050
2026-03-30	1.190	1.200	1.175	1.180	1.142	386,697
2026-03-27	1.195	1.200	1.185	1.190	1.152	121,337
2026-03-26	1.200	1.210	1.190	1.190	1.152	80,909
2026-03-25	1.185	1.195	1.170	1.185	1.147	220,416
2026-03-24	1.175	1.200	1.175	1.200	1.162	143,137
2026-03-23	1.190	1.195	1.175	1.180	1.142	163,189
2026-03-20	1.190	1.195	1.170	1.185	1.147	146,376
2026-03-19	1.190	1.195	1.170	1.180	1.142	227,056
2026-03-18	1.190	1.200	1.185	1.190	1.152	209,192
2026-03-17	1.200	1.210	1.180	1.185	1.147	271,758
2026-03-16	1.200	1.205	1.185	1.200	1.162	136,153
2026-03-13	1.180	1.210	1.170	1.210	1.171	148,627
2026-03-12	1.185	1.190	1.150	1.170	1.133	276,806
2026-03-11	1.205	1.210	1.175	1.175	1.138	193,962
2026-03-10	1.175	1.210	1.170	1.205	1.167	316,969
2026-03-09	1.185	1.190	1.150	1.175	1.138	533,953
2026-03-06	1.195	1.203	1.175	1.185	1.147	269,749
2026-03-05	1.220	1.240	1.195	1.195	1.157	104,792
2026-03-04	1.225	1.230	1.185	1.195	1.157	428,964
2026-03-03	1.300	1.300	1.245	1.260	1.157	290,896
2026-03-02	1.235	1.300	1.235	1.300	1.194	380,080
2026-02-27	1.260	1.300	1.245	1.245	1.143	642,874
2026-02-26	1.250	1.250	1.230	1.235	1.134	225,762
2026-02-25	1.250	1.290	1.230	1.235	1.134	197,262
2026-02-24	1.245	1.255	1.225	1.255	1.152	324,650
2026-02-23	1.230	1.250	1.220	1.245	1.143	289,406
2026-02-20	1.240	1.240	1.230	1.230	1.129	149,810
2026-02-19	1.225	1.240	1.225	1.240	1.139	123,657
2026-02-18	1.240	1.240	1.225	1.240	1.139	190,101
2026-02-17	1.230	1.240	1.230	1.240	1.139	138,872
2026-02-16	1.240	1.240	1.220	1.240	1.139	222,434
2026-02-13	1.240	1.240	1.230	1.240	1.139	76,215
2026-02-12	1.235	1.240	1.225	1.225	1.125	310,101
2026-02-11	1.240	1.240	1.230	1.235	1.134	66,981
2026-02-10	1.240	1.240	1.235	1.235	1.134	90,162
2026-02-09	1.230	1.240	1.225	1.240	1.139	76,410
2026-02-06	1.240	1.240	1.220	1.230	1.129	289,245
2026-02-05	1.240	1.240	1.230	1.230	1.129	115,251

← NewerPage 3 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.