Kina Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.055	1.055	1.040	1.050	0.897	239,754
2024-11-25	1.050	1.055	1.045	1.055	0.901	181,886
2024-11-22	1.040	1.060	1.040	1.060	0.905	116,830
2024-11-21	1.040	1.050	1.035	1.050	0.897	1,503,902
2024-11-20	1.035	1.045	1.035	1.045	0.893	103,720
2024-11-19	1.040	1.040	1.025	1.025	0.876	137,821
2024-11-18	1.020	1.050	1.010	1.045	0.893	212,057
2024-11-15	1.025	1.030	1.010	1.020	0.871	208,902
2024-11-14	1.010	1.030	1.010	1.025	0.876	37,688
2024-11-13	1.040	1.040	1.010	1.010	0.863	197,349
2024-11-12	1.040	1.040	1.010	1.020	0.871	50,657
2024-11-11	1.040	1.040	1.015	1.025	0.876	93,957
2024-11-08	1.025	1.043	1.025	1.030	0.880	42,932
2024-11-07	1.020	1.030	1.010	1.015	0.867	108,249
2024-11-06	1.015	1.025	1.005	1.020	0.871	184,653
2024-11-05	1.015	1.020	1.010	1.015	0.867	346,037
2024-11-04	1.025	1.025	1.005	1.010	0.863	159,735
2024-11-01	1.050	1.050	1.018	1.035	0.884	189,395
2024-10-31	1.060	1.060	1.035	1.060	0.905	60,696
2024-10-30	1.060	1.060	1.040	1.060	0.905	67,749
2024-10-29	1.070	1.070	1.045	1.045	0.893	106,701
2024-10-28	1.065	1.070	1.055	1.070	0.914	177,152
2024-10-25	1.040	1.075	1.040	1.075	0.918	669,000
2024-10-24	1.040	1.040	1.035	1.040	0.888	146,308
2024-10-23	1.040	1.040	1.028	1.030	0.880	129,349
2024-10-22	1.040	1.045	1.025	1.025	0.876	164,159
2024-10-21	1.020	1.050	1.020	1.040	0.888	184,445
2024-10-18	1.030	1.030	1.020	1.030	0.880	71,825
2024-10-17	1.040	1.050	1.025	1.025	0.876	159,188
2024-10-16	1.025	1.040	1.025	1.040	0.888	41,262
2024-10-15	1.020	1.030	1.020	1.030	0.880	89,871
2024-10-14	1.030	1.030	1.020	1.020	0.871	100,398
2024-10-11	1.005	1.030	1.005	1.030	0.880	262,270
2024-10-10	1.010	1.010	1.000	1.010	0.863	54,904
2024-10-09	1.000	1.010	0.995	1.010	0.863	172,475
2024-10-08	0.995	0.995	0.980	0.990	0.846	475,377
2024-10-07	1.010	1.010	0.995	1.000	0.854	127,886
2024-10-04	0.995	1.010	0.995	1.010	0.863	283,605
2024-10-03	1.015	1.015	0.985	0.985	0.841	308,864
2024-10-02	1.010	1.015	1.000	1.015	0.867	184,908
2024-10-01	1.035	1.035	1.000	1.010	0.863	172,578
2024-09-30	1.015	1.020	1.000	1.020	0.871	247,559
2024-09-27	1.020	1.020	1.010	1.015	0.867	88,923
2024-09-26	1.010	1.030	0.995	1.030	0.880	403,421
2024-09-25	1.010	1.020	0.995	1.020	0.871	101,100
2024-09-24	1.020	1.020	0.995	1.000	0.854	500,250
2024-09-23	1.008	1.035	1.000	1.035	0.884	108,818
2024-09-20	1.010	1.020	1.005	1.010	0.863	83,794
2024-09-19	1.010	1.010	0.995	1.010	0.863	88,077
2024-09-18	0.990	1.005	0.985	1.005	0.858	189,988
2024-09-17	1.005	1.005	0.990	0.995	0.850	133,801
2024-09-16	1.020	1.020	0.990	1.005	0.858	270,480
2024-09-13	1.035	1.035	1.005	1.010	0.863	266,488
2024-09-12	1.005	1.030	1.000	1.030	0.880	209,533
2024-09-11	1.030	1.030	1.005	1.005	0.858	151,259
2024-09-10	1.010	1.035	1.010	1.035	0.884	136,708
2024-09-09	1.000	1.015	0.995	1.015	0.867	128,730
2024-09-06	1.020	1.020	1.000	1.005	0.858	119,861
2024-09-05	1.025	1.035	1.010	1.020	0.871	166,353
2024-09-04	1.045	1.055	1.030	1.040	0.859	392,007

← NewerPage 9 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.