Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	1.002	1.049	1.002	1.040	1.033	135,000
2024-03-18	1.011	1.030	1.011	1.011	1.005	100,000
2024-03-15	1.049	1.078	1.049	1.068	1.061	87,000
2024-03-14	1.030	1.078	0.963	1.040	1.033	477,000
2024-03-13	1.011	1.078	1.011	1.078	1.071	65,000
2024-03-11	1.049	1.087	1.049	1.087	1.080	25,000
2024-03-08	1.049	1.087	1.049	1.087	1.080	23,000
2024-03-07	1.078	1.087	1.078	1.087	1.080	32,000
2024-03-06	1.116	1.116	1.049	1.087	1.080	388,000
2024-03-05	1.002	1.164	1.002	1.126	1.118	729,000
2024-03-04	0.954	1.078	0.954	1.078	1.071	961,000
2024-03-01	0.954	1.002	0.944	1.002	0.995	510,000
2024-02-29	0.954	0.983	0.944	0.983	0.976	204,000
2024-02-28	1.002	1.002	0.954	0.983	0.976	201,000
2024-02-27	0.992	1.002	0.954	1.002	0.995	126,000
2024-02-26	0.992	0.992	0.954	0.992	0.986	38,000
2024-02-23	1.002	1.002	0.983	0.983	0.976	3,000
2024-02-22	0.954	0.992	0.944	0.983	0.976	190,000
2024-02-21	0.992	0.992	0.954	0.983	0.976	153,000
2024-02-20	1.002	1.002	1.002	1.002	0.995	1,000
2024-02-19	1.030	1.030	0.963	0.963	0.957	205,000
2024-02-16	1.002	1.011	0.992	1.011	1.005	932,000
2024-02-15	0.983	1.002	0.954	0.992	0.986	522,000
2024-02-14	1.002	1.002	0.963	1.002	0.995	82,000
2024-02-13	1.011	1.011	0.963	1.002	0.995	142,000
2024-02-12	1.030	1.030	0.992	0.992	0.986	51,000
2024-02-08	1.049	1.049	0.983	1.011	1.005	501,000
2024-02-07	1.040	1.049	0.992	1.030	1.024	537,000
2024-02-06	1.049	1.049	0.992	0.992	0.986	109,000
2024-02-05	1.049	1.049	0.944	0.954	0.948	3,323,000
2024-02-02	1.078	1.078	1.002	1.002	0.995	758,000
2024-02-01	1.107	1.107	1.030	1.068	1.061	20,000
2024-01-31	1.126	1.126	1.021	1.049	1.043	673,000
2024-01-30	1.135	1.135	1.040	1.087	1.080	632,000
2024-01-29	1.126	1.154	1.087	1.087	1.080	452,000
2024-01-26	1.135	1.145	1.078	1.097	1.090	392,000
2024-01-24	1.192	1.192	1.107	1.173	1.166	218,000
2024-01-23	1.231	1.231	1.126	1.173	1.166	793,000
2024-01-22	1.240	1.240	1.145	1.145	1.137	441,000
2024-01-19	1.231	1.231	1.231	1.231	1.223	1,000
2024-01-18	1.259	1.259	1.192	1.192	1.185	305,000
2024-01-17	1.278	1.307	1.240	1.259	1.251	773,000
2024-01-16	1.316	1.316	1.316	1.316	1.308	1,000
2024-01-15	1.288	1.307	1.145	1.307	1.298	671,000
2024-01-12	1.307	1.326	1.307	1.326	1.317	116,000
2024-01-10	1.326	1.345	1.326	1.345	1.336	68,000
2024-01-09	1.316	1.345	1.316	1.345	1.336	23,000
2024-01-08	1.326	1.345	1.316	1.345	1.336	96,000
2024-01-05	1.345	1.345	1.316	1.345	1.336	116,000
2024-01-04	1.345	1.345	1.326	1.326	1.317	21,000
2024-01-02	1.335	1.345	1.316	1.345	1.336	87,000
2023-12-29	1.335	1.345	1.335	1.335	1.327	54,000
2023-12-28	1.345	1.355	1.335	1.345	1.336	23,000
2023-12-27	1.345	1.355	1.345	1.355	1.346	48,000
2023-12-22	1.345	1.345	1.345	1.345	1.336	1,000
2023-12-21	1.345	1.345	1.335	1.335	1.327	61,000
2023-12-20	1.335	1.345	1.326	1.326	1.317	214,000
2023-12-19	1.355	1.364	1.345	1.355	1.346	94,000
2023-12-18	1.335	1.355	1.335	1.355	1.346	11,000
2023-12-13	1.355	1.355	1.355	1.355	1.346	1,000

← NewerPage 10 of 18 · 1,064 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.