Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.235	1.240	1.225	1.230	1.129	58,853
2025-11-05	1.240	1.240	1.230	1.235	1.134	108,946
2025-11-04	1.240	1.240	1.235	1.240	1.139	47,220
2025-11-03	1.245	1.245	1.225	1.240	1.139	310,786
2025-10-31	1.230	1.235	1.225	1.235	1.134	49,115
2025-10-30	1.220	1.235	1.220	1.235	1.134	90,698
2025-10-29	1.215	1.235	1.215	1.220	1.120	65,068
2025-10-28	1.215	1.240	1.210	1.215	1.116	271,948
2025-10-27	1.230	1.230	1.210	1.215	1.116	182,264
2025-10-24	1.225	1.235	1.220	1.220	1.120	125,274
2025-10-23	1.225	1.235	1.220	1.235	1.134	173,727
2025-10-22	1.220	1.225	1.215	1.225	1.125	124,202
2025-10-21	1.235	1.235	1.220	1.220	1.120	115,843
2025-10-20	1.235	1.235	1.210	1.235	1.134	166,141
2025-10-17	1.240	1.240	1.205	1.235	1.134	226,437
2025-10-16	1.225	1.240	1.225	1.240	1.139	124,830
2025-10-15	1.210	1.225	1.210	1.220	1.120	75,827
2025-10-14	1.230	1.230	1.210	1.210	1.111	183,929
2025-10-13	1.230	1.235	1.210	1.215	1.116	100,853
2025-10-10	1.240	1.240	1.210	1.220	1.120	167,042
2025-10-09	1.240	1.240	1.225	1.240	1.139	177,214
2025-10-08	1.240	1.240	1.225	1.240	1.139	95,336
2025-10-07	1.240	1.240	1.225	1.240	1.139	259,307
2025-10-06	1.240	1.243	1.230	1.230	1.129	71,766
2025-10-03	1.240	1.240	1.225	1.240	1.139	161,860
2025-10-02	1.240	1.240	1.230	1.230	1.129	300,246
2025-10-01	1.240	1.240	1.230	1.240	1.139	233,938
2025-09-30	1.235	1.245	1.230	1.230	1.129	432,539
2025-09-29	1.225	1.240	1.225	1.240	1.139	150,130
2025-09-26	1.235	1.245	1.220	1.240	1.139	444,607
2025-09-25	1.230	1.250	1.215	1.235	1.134	247,149
2025-09-24	1.230	1.233	1.215	1.230	1.129	107,097
2025-09-23	1.240	1.240	1.218	1.220	1.120	486,771
2025-09-22	1.245	1.245	1.220	1.240	1.139	212,224
2025-09-19	1.245	1.255	1.240	1.250	1.148	200,666
2025-09-18	1.255	1.265	1.235	1.245	1.143	47,908
2025-09-17	1.250	1.270	1.235	1.270	1.166	275,699
2025-09-16	1.250	1.260	1.245	1.250	1.148	107,159
2025-09-15	1.265	1.265	1.240	1.245	1.143	302,201
2025-09-12	1.265	1.275	1.260	1.265	1.162	172,819
2025-09-11	1.260	1.275	1.255	1.275	1.171	279,443
2025-09-10	1.280	1.285	1.245	1.250	1.148	308,151
2025-09-09	1.270	1.290	1.265	1.290	1.185	147,977
2025-09-08	1.300	1.305	1.270	1.270	1.166	255,821
2025-09-05	1.310	1.325	1.295	1.300	1.194	207,754
2025-09-04	1.320	1.320	1.305	1.310	1.203	185,239
2025-09-03	1.330	1.350	1.310	1.310	1.203	235,955
2025-09-02	1.300	1.340	1.295	1.320	1.212	245,011
2025-09-01	1.380	1.380	1.290	1.295	1.189	417,793
2025-08-29	1.390	1.390	1.365	1.380	1.232	285,372
2025-08-28	1.390	1.390	1.365	1.390	1.241	254,459
2025-08-27	1.365	1.390	1.360	1.390	1.241	457,421
2025-08-26	1.360	1.360	1.350	1.350	1.205	121,510
2025-08-25	1.380	1.380	1.345	1.355	1.210	113,841
2025-08-22	1.345	1.370	1.330	1.345	1.201	153,245
2025-08-21	1.330	1.345	1.325	1.345	1.201	126,974
2025-08-20	1.345	1.345	1.325	1.330	1.187	357,483
2025-08-19	1.330	1.345	1.320	1.335	1.192	68,609
2025-08-18	1.330	1.330	1.300	1.325	1.183	556,994
2025-08-15	1.350	1.365	1.325	1.325	1.183	223,572

← NewerPage 5 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.