Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	0.485	0.485	0.485	0.485	0.485	10,000
2026-10-13	0.490	0.490	0.485	0.485	0.485	60,000
2026-10-12	0.490	0.490	0.485	0.485	0.485	20,000
2026-10-09	0.490	0.490	0.490	0.490	0.490	2,000
2026-10-08	0.510	0.510	0.500	0.500	0.500	13,000
2026-10-06	0.520	0.520	0.520	0.520	0.520	301,000
2026-10-05	0.520	0.520	0.520	0.520	0.520	10,000
2026-10-02	0.500	0.520	0.500	0.520	0.520	59,000
2026-10-01	0.500	0.500	0.500	0.500	0.500	112,000
2026-09-30	0.500	0.500	0.500	0.500	0.500	2,000
2026-09-28	0.520	0.610	0.500	0.500	0.500	47,000
2026-09-25	0.475	0.520	0.475	0.520	0.520	150,000
2026-09-24	0.470	0.485	0.470	0.470	0.470	110,000
2026-09-16	0.495	0.495	0.465	0.480	0.480	39,000
2026-09-14	0.520	0.520	0.510	0.510	0.510	3,000
2026-09-11	0.520	0.520	0.520	0.520	0.520	1,000
2026-09-10	0.520	0.520	0.520	0.520	0.520	1,000
2026-09-09	0.500	0.500	0.500	0.500	0.500	9,000
2026-09-08	0.500	0.500	0.500	0.500	0.500	2,000
2026-09-07	0.500	0.700	0.500	0.500	0.500	93,000
2026-09-04	0.500	0.500	0.500	0.500	0.500	30,000
2026-08-28	0.465	0.490	0.465	0.490	0.490	170,000
2026-08-24	0.500	0.500	0.490	0.490	0.490	79,000
2026-08-20	0.500	0.500	0.500	0.500	0.500	67,000
2026-08-19	0.500	0.500	0.485	0.500	0.500	34,000
2026-08-18	0.500	0.500	0.490	0.500	0.500	17,000
2026-08-17	0.490	0.500	0.490	0.500	0.500	120,000
2026-08-14	0.500	0.500	0.500	0.500	0.500	95,000
2026-08-13	0.510	0.520	0.500	0.500	0.500	213,000
2026-08-12	0.520	0.520	0.500	0.500	0.500	221,000
2026-08-11	0.510	0.540	0.480	0.530	0.530	43,000
2026-08-10	0.510	0.510	0.500	0.510	0.510	16,000
2026-08-07	0.500	0.500	0.490	0.500	0.500	510,000
2026-08-06	0.500	0.500	0.490	0.490	0.490	47,000
2026-08-05	0.500	0.500	0.500	0.500	0.500	71,000
2026-08-04	0.490	0.530	0.490	0.500	0.500	47,000
2026-08-03	0.510	0.510	0.500	0.510	0.510	28,000
2026-07-31	0.550	0.550	0.510	0.510	0.510	14,000
2026-07-30	0.530	0.530	0.520	0.520	0.520	15,000
2026-07-29	0.570	0.570	0.520	0.540	0.540	112,000
2026-07-28	0.740	0.740	0.580	0.580	0.580	210,000
2026-07-27	0.500	0.500	0.495	0.495	0.495	219,000
2026-07-24	0.520	0.520	0.490	0.520	0.520	201,000
2026-07-23	0.510	0.550	0.500	0.520	0.520	376,000
2026-07-22	0.530	0.530	0.530	0.530	0.530	125,000
2026-07-21	0.530	0.530	0.530	0.530	0.530	1,000
2026-07-16	0.510	0.530	0.510	0.530	0.530	2,000
2026-07-15	0.540	0.540	0.540	0.540	0.540	6,000
2026-07-13	0.465	0.540	0.465	0.540	0.540	3,000
2026-07-10	0.520	0.540	0.520	0.540	0.540	3,000
2026-07-08	0.500	0.550	0.500	0.520	0.520	57,000
2026-07-07	0.480	0.530	0.470	0.530	0.530	11,000
2026-07-06	0.530	0.540	0.530	0.540	0.540	87,000
2026-07-03	0.460	0.550	0.460	0.530	0.530	36,000
2026-06-26	0.510	0.530	0.510	0.530	0.530	133,000
2026-06-25	0.520	0.520	0.520	0.520	0.520	108,000
2026-06-24	0.530	0.530	0.530	0.530	0.530	47,000
2026-06-23	0.530	0.550	0.500	0.540	0.540	306,000
2026-06-22	0.550	0.550	0.530	0.530	0.530	119,000
2026-06-19	0.550	0.560	0.550	0.550	0.550	28,000

Page 1 of 4 · 188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-23	0.0040 PHP
2023-10-13	0.0047 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.