Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.348	1.350	1.320	1.350	1.205	141,566
2025-08-13	1.355	1.355	1.325	1.330	1.187	306,701
2025-08-12	1.340	1.370	1.340	1.340	1.196	169,829
2025-08-11	1.345	1.355	1.340	1.340	1.196	76,692
2025-08-08	1.368	1.368	1.340	1.350	1.205	193,669
2025-08-07	1.375	1.375	1.345	1.350	1.205	182,358
2025-08-06	1.365	1.375	1.353	1.375	1.228	271,013
2025-08-05	1.365	1.365	1.355	1.360	1.214	72,417
2025-08-04	1.370	1.370	1.355	1.365	1.219	61,631
2025-08-01	1.375	1.375	1.345	1.355	1.210	125,193
2025-07-31	1.360	1.370	1.335	1.370	1.223	55,480
2025-07-30	1.330	1.370	1.325	1.360	1.214	345,327
2025-07-29	1.335	1.335	1.320	1.335	1.192	34,755
2025-07-28	1.310	1.340	1.310	1.330	1.187	39,569
2025-07-25	1.320	1.320	1.300	1.305	1.165	184,420
2025-07-24	1.345	1.345	1.310	1.310	1.170	141,156
2025-07-23	1.325	1.350	1.310	1.350	1.205	92,809
2025-07-22	1.320	1.330	1.305	1.315	1.174	169,837
2025-07-21	1.330	1.355	1.315	1.330	1.187	425,167
2025-07-18	1.340	1.340	1.325	1.340	1.196	326,434
2025-07-17	1.345	1.360	1.335	1.340	1.196	103,382
2025-07-16	1.350	1.360	1.325	1.325	1.183	211,708
2025-07-15	1.320	1.380	1.320	1.360	1.214	444,607
2025-07-14	1.315	1.335	1.310	1.335	1.192	219,964
2025-07-11	1.280	1.315	1.265	1.310	1.170	193,481
2025-07-10	1.280	1.280	1.260	1.260	1.125	49,318
2025-07-09	1.280	1.280	1.255	1.275	1.138	206,202
2025-07-08	1.270	1.270	1.250	1.270	1.134	217,891
2025-07-07	1.270	1.280	1.255	1.275	1.138	189,124
2025-07-04	1.260	1.280	1.250	1.270	1.134	174,133
2025-07-03	1.245	1.280	1.245	1.280	1.143	32,440
2025-07-02	1.280	1.280	1.235	1.235	1.103	163,415
2025-07-01	1.280	1.280	1.260	1.280	1.143	255,368
2025-06-30	1.280	1.285	1.238	1.285	1.147	161,327
2025-06-27	1.260	1.280	1.250	1.280	1.143	177,073
2025-06-26	1.260	1.265	1.235	1.260	1.125	128,645
2025-06-25	1.245	1.270	1.230	1.260	1.125	207,621
2025-06-24	1.210	1.245	1.210	1.245	1.112	200,898
2025-06-23	1.210	1.218	1.200	1.210	1.080	89,545
2025-06-20	1.195	1.230	1.190	1.205	1.076	225,910
2025-06-19	1.230	1.230	1.180	1.185	1.058	454,280
2025-06-18	1.215	1.230	1.200	1.230	1.098	153,867
2025-06-17	1.205	1.225	1.200	1.215	1.085	54,354
2025-06-16	1.240	1.240	1.200	1.215	1.085	71,622
2025-06-13	1.240	1.240	1.195	1.200	1.071	283,272
2025-06-12	1.210	1.240	1.210	1.235	1.103	394,036
2025-06-11	1.220	1.230	1.203	1.205	1.076	261,855
2025-06-10	1.210	1.220	1.195	1.210	1.080	234,915
2025-06-06	1.220	1.220	1.190	1.210	1.080	3,255,531
2025-06-05	1.200	1.220	1.190	1.220	1.089	347,140
2025-06-04	1.190	1.205	1.175	1.175	1.049	439,792
2025-06-03	1.180	1.190	1.170	1.190	1.062	110,678
2025-06-02	1.185	1.190	1.170	1.175	1.049	684,806
2025-05-30	1.160	1.185	1.150	1.180	1.053	198,846
2025-05-29	1.165	1.170	1.155	1.170	1.045	80,676
2025-05-28	1.170	1.170	1.145	1.145	1.022	179,963
2025-05-27	1.165	1.165	1.145	1.165	1.040	33,505
2025-05-26	1.160	1.170	1.140	1.140	1.018	197,006
2025-05-23	1.160	1.160	1.130	1.160	1.036	65,371
2025-05-22	1.150	1.160	1.145	1.160	1.036	97,235

← NewerPage 6 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.