Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.155	1.160	1.150	1.155	1.031	41,803
2025-05-20	1.150	1.160	1.135	1.135	1.013	112,495
2025-05-19	1.140	1.145	1.128	1.140	1.018	129,539
2025-05-16	1.130	1.145	1.130	1.140	1.018	118,522
2025-05-15	1.135	1.135	1.110	1.125	1.004	74,241
2025-05-14	1.120	1.135	1.120	1.135	1.013	227,668
2025-05-13	1.125	1.125	1.110	1.120	1.000	76,948
2025-05-12	1.115	1.130	1.100	1.125	1.004	161,701
2025-05-09	1.120	1.130	1.105	1.130	1.009	64,122
2025-05-08	1.105	1.120	1.090	1.120	1.000	210,448
2025-05-07	1.120	1.120	1.095	1.100	0.982	119,659
2025-05-06	1.125	1.125	1.095	1.115	0.995	118,011
2025-05-05	1.125	1.125	1.090	1.090	0.973	88,830
2025-05-02	1.100	1.120	1.100	1.105	0.987	105,435
2025-05-01	1.130	1.130	1.105	1.105	0.987	54,918
2025-04-30	1.090	1.120	1.090	1.115	0.995	228,094
2025-04-29	1.105	1.130	1.080	1.090	0.973	269,109
2025-04-28	1.115	1.123	1.085	1.090	0.973	203,606
2025-04-24	1.140	1.140	1.070	1.130	1.009	288,628
2025-04-23	1.120	1.135	1.090	1.090	0.973	137,851
2025-04-22	1.090	1.135	1.085	1.120	1.000	313,444
2025-04-17	1.140	1.140	1.070	1.090	0.973	125,474
2025-04-16	1.090	1.125	1.090	1.110	0.991	107,211
2025-04-15	1.070	1.095	1.070	1.090	0.973	119,804
2025-04-14	1.070	1.095	1.050	1.050	0.937	172,636
2025-04-11	1.055	1.080	1.040	1.065	0.951	183,428
2025-04-10	1.050	1.095	1.050	1.055	0.942	866,077
2025-04-09	1.055	1.070	1.000	1.020	0.911	664,219
2025-04-08	1.055	1.070	1.050	1.070	0.955	209,263
2025-04-07	1.075	1.075	1.030	1.070	0.955	696,656
2025-04-04	1.120	1.120	1.085	1.120	1.000	835,005
2025-04-03	1.140	1.140	1.125	1.130	1.009	94,786
2025-04-02	1.140	1.145	1.120	1.145	1.022	265,500
2025-04-01	1.140	1.140	1.120	1.140	1.018	203,127
2025-03-31	1.145	1.145	1.110	1.140	1.018	121,988
2025-03-28	1.110	1.140	1.110	1.140	1.018	57,972
2025-03-27	1.130	1.135	1.115	1.130	1.009	58,980
2025-03-26	1.130	1.130	1.105	1.130	1.009	195,457
2025-03-25	1.100	1.115	1.090	1.100	0.982	93,713
2025-03-24	1.095	1.100	1.090	1.090	0.973	103,520
2025-03-21	1.100	1.110	1.090	1.095	0.978	114,682
2025-03-20	1.115	1.120	1.085	1.090	0.973	511,020
2025-03-19	1.135	1.135	1.080	1.105	0.987	272,508
2025-03-18	1.100	1.120	1.090	1.120	1.000	213,949
2025-03-17	1.085	1.125	1.080	1.100	0.982	180,538
2025-03-14	1.125	1.175	1.080	1.090	0.973	464,018
2025-03-13	1.115	1.155	1.058	1.075	0.960	559,919
2025-03-12	1.090	1.090	1.050	1.065	0.951	380,784
2025-03-11	1.120	1.120	1.050	1.080	0.964	339,434
2025-03-10	1.120	1.130	1.090	1.130	1.009	487,635
2025-03-07	1.110	1.120	1.100	1.120	1.000	153,209
2025-03-06	1.110	1.135	1.105	1.110	0.991	46,410
2025-03-05	1.130	1.135	1.070	1.110	0.991	340,222
2025-03-04	1.170	1.205	1.170	1.180	1.008	369,092
2025-03-03	1.190	1.190	1.165	1.180	1.008	93,568
2025-02-28	1.150	1.195	1.145	1.195	1.021	255,385
2025-02-27	1.160	1.180	1.150	1.170	0.999	201,757
2025-02-26	1.140	1.155	1.135	1.150	0.982	113,144
2025-02-25	1.160	1.160	1.135	1.155	0.987	101,403
2025-02-24	1.150	1.180	1.125	1.140	0.974	201,099

← NewerPage 7 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.