Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.160	1.160	1.120	1.135	0.970	56,340
2025-02-20	1.165	1.165	1.135	1.160	0.991	75,630
2025-02-19	1.155	1.170	1.140	1.150	0.982	105,321
2025-02-18	1.170	1.170	1.150	1.150	0.982	52,922
2025-02-17	1.165	1.180	1.160	1.170	0.999	122,129
2025-02-14	1.130	1.160	1.130	1.150	0.982	202,952
2025-02-13	1.145	1.150	1.120	1.150	0.982	71,719
2025-02-12	1.140	1.145	1.130	1.135	0.970	27,226
2025-02-11	1.135	1.145	1.120	1.130	0.965	69,502
2025-02-10	1.140	1.150	1.130	1.150	0.982	103,787
2025-02-07	1.150	1.150	1.135	1.140	0.974	72,758
2025-02-06	1.140	1.150	1.130	1.150	0.982	138,547
2025-02-05	1.120	1.140	1.120	1.130	0.965	46,726
2025-02-04	1.110	1.135	1.110	1.110	0.948	90,968
2025-02-03	1.120	1.125	1.105	1.105	0.944	138,857
2025-01-31	1.130	1.130	1.108	1.125	0.961	373,578
2025-01-30	1.130	1.130	1.115	1.130	0.965	56,080
2025-01-29	1.130	1.130	1.115	1.130	0.965	281,386
2025-01-28	1.130	1.130	1.110	1.130	0.965	44,103
2025-01-24	1.125	1.130	1.110	1.110	0.948	68,205
2025-01-23	1.110	1.125	1.100	1.110	0.948	57,638
2025-01-22	1.113	1.125	1.105	1.105	0.944	65,813
2025-01-21	1.140	1.140	1.100	1.100	0.940	118,600
2025-01-20	1.125	1.135	1.105	1.105	0.944	138,819
2025-01-17	1.105	1.125	1.105	1.125	0.961	100,698
2025-01-16	1.105	1.115	1.100	1.100	0.940	65,240
2025-01-15	1.113	1.120	1.100	1.115	0.952	16,805
2025-01-14	1.110	1.120	1.095	1.100	0.940	215,640
2025-01-13	1.090	1.130	1.090	1.110	0.948	55,412
2025-01-10	1.123	1.130	1.105	1.105	0.944	33,691
2025-01-09	1.105	1.120	1.100	1.100	0.940	51,495
2025-01-08	1.105	1.135	1.105	1.110	0.948	58,429
2025-01-07	1.125	1.125	1.070	1.090	0.931	669,184
2025-01-06	1.125	1.145	1.120	1.120	0.957	89,617
2025-01-03	1.140	1.140	1.120	1.120	0.957	34,131
2025-01-02	1.120	1.145	1.110	1.140	0.974	65,767
2024-12-31	1.130	1.145	1.130	1.140	0.974	18,150
2024-12-30	1.120	1.140	1.105	1.105	0.944	41,694
2024-12-27	1.130	1.160	1.120	1.120	0.957	268,081
2024-12-24	1.135	1.135	1.110	1.135	0.970	216,262
2024-12-23	1.110	1.140	1.100	1.140	0.974	264,138
2024-12-20	1.120	1.120	1.080	1.110	0.948	153,340
2024-12-19	1.065	1.110	1.065	1.100	0.940	410,166
2024-12-18	1.060	1.080	1.060	1.080	0.923	129,471
2024-12-17	1.060	1.070	1.050	1.070	0.914	165,340
2024-12-16	1.050	1.070	1.050	1.060	0.905	152,125
2024-12-13	1.060	1.060	1.050	1.050	0.897	165,452
2024-12-12	1.060	1.060	1.050	1.055	0.901	86,669
2024-12-11	1.055	1.060	1.050	1.060	0.905	46,189
2024-12-10	1.050	1.055	1.050	1.055	0.901	34,399
2024-12-09	1.050	1.055	1.045	1.055	0.901	98,457
2024-12-06	1.050	1.055	1.040	1.055	0.901	121,873
2024-12-05	1.035	1.060	1.035	1.050	0.897	211,931
2024-12-04	1.050	1.050	1.030	1.035	0.884	285,681
2024-12-03	1.060	1.060	1.040	1.045	0.893	24,386
2024-12-02	1.040	1.065	1.035	1.065	0.910	362,877
2024-11-29	1.050	1.050	1.030	1.030	0.880	175,995
2024-11-28	1.050	1.060	1.040	1.060	0.905	85,200
2024-11-27	1.050	1.060	1.035	1.060	0.905	124,719
2024-11-26	1.055	1.055	1.040	1.050	0.897	239,754

← NewerPage 8 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.