Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.240	1.245	1.230	1.245	1.143	121,508
2026-02-03	1.240	1.240	1.230	1.230	1.129	123,579
2026-02-02	1.240	1.240	1.230	1.230	1.129	116,694
2026-01-30	1.230	1.240	1.230	1.240	1.139	208,303
2026-01-29	1.240	1.240	1.230	1.230	1.129	105,754
2026-01-28	1.240	1.245	1.230	1.240	1.139	199,133
2026-01-27	1.240	1.245	1.235	1.240	1.139	91,194
2026-01-23	1.240	1.240	1.230	1.240	1.139	61,159
2026-01-22	1.230	1.240	1.230	1.240	1.139	222,092
2026-01-21	1.235	1.245	1.220	1.225	1.125	346,906
2026-01-20	1.220	1.240	1.215	1.225	1.125	367,639
2026-01-19	1.210	1.220	1.205	1.210	1.111	233,261
2026-01-16	1.210	1.215	1.210	1.210	1.111	123,816
2026-01-15	1.230	1.230	1.205	1.210	1.111	820,466
2026-01-14	1.240	1.245	1.215	1.230	1.129	792,489
2026-01-13	1.235	1.250	1.230	1.250	1.148	78,141
2026-01-12	1.250	1.250	1.225	1.225	1.125	138,768
2026-01-09	1.230	1.255	1.225	1.255	1.152	144,331
2026-01-08	1.230	1.235	1.220	1.225	1.125	120,468
2026-01-07	1.240	1.240	1.220	1.225	1.125	274,919
2026-01-06	1.225	1.250	1.225	1.235	1.134	305,830
2026-01-05	1.245	1.245	1.225	1.225	1.125	176,087
2026-01-02	1.260	1.260	1.230	1.230	1.129	197,880
2025-12-31	1.240	1.270	1.240	1.260	1.157	644,456
2025-12-30	1.225	1.240	1.225	1.235	1.134	129,664
2025-12-29	1.225	1.240	1.225	1.225	1.125	166,188
2025-12-24	1.230	1.240	1.225	1.225	1.125	147,019
2025-12-23	1.240	1.240	1.230	1.230	1.129	255,452
2025-12-22	1.240	1.240	1.230	1.235	1.134	145,152
2025-12-19	1.230	1.240	1.225	1.240	1.139	151,043
2025-12-18	1.240	1.240	1.210	1.225	1.125	174,327
2025-12-17	1.230	1.238	1.225	1.230	1.129	136,503
2025-12-16	1.240	1.240	1.225	1.230	1.129	265,733
2025-12-15	1.240	1.240	1.225	1.240	1.139	154,268
2025-12-12	1.240	1.240	1.230	1.240	1.139	268,260
2025-12-11	1.240	1.240	1.230	1.230	1.129	197,090
2025-12-10	1.240	1.240	1.230	1.240	1.139	280,946
2025-12-09	1.240	1.240	1.230	1.240	1.139	170,316
2025-12-08	1.235	1.240	1.235	1.240	1.139	203,507
2025-12-05	1.240	1.240	1.235	1.235	1.134	282,877
2025-12-04	1.240	1.240	1.230	1.240	1.139	222,383
2025-12-03	1.240	1.240	1.230	1.235	1.134	278,541
2025-12-02	1.230	1.240	1.230	1.240	1.139	120,696
2025-12-01	1.240	1.240	1.225	1.230	1.129	94,341
2025-11-28	1.235	1.240	1.235	1.235	1.134	157,618
2025-11-27	1.230	1.250	1.220	1.240	1.139	254,549
2025-11-26	1.220	1.250	1.215	1.230	1.129	185,408
2025-11-25	1.220	1.225	1.210	1.215	1.116	328,039
2025-11-24	1.230	1.240	1.220	1.220	1.120	373,119
2025-11-21	1.240	1.240	1.230	1.240	1.139	69,510
2025-11-20	1.240	1.240	1.235	1.240	1.139	151,019
2025-11-19	1.240	1.240	1.225	1.240	1.139	169,190
2025-11-18	1.220	1.250	1.215	1.250	1.148	392,202
2025-11-17	1.230	1.230	1.215	1.220	1.120	188,609
2025-11-14	1.220	1.230	1.215	1.230	1.129	102,672
2025-11-13	1.230	1.235	1.220	1.230	1.129	110,298
2025-11-12	1.240	1.240	1.235	1.240	1.139	401,442
2025-11-11	1.225	1.245	1.225	1.245	1.143	85,661
2025-11-10	1.225	1.240	1.220	1.220	1.120	207,318
2025-11-07	1.225	1.235	1.225	1.230	1.129	95,848

← NewerPage 4 of 5 · 254 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.