Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.326	1.355	1.326	1.335	1.327	16,000
2023-12-11	1.364	1.364	1.364	1.364	1.355	3,000
2023-12-07	1.355	1.364	1.355	1.364	1.355	11,000
2023-12-06	1.345	1.364	1.326	1.364	1.355	53,000
2023-12-05	1.364	1.364	1.364	1.364	1.355	2,000
2023-12-04	1.364	1.364	1.345	1.345	1.336	14,000
2023-12-01	1.345	1.364	1.335	1.355	1.346	279,000
2023-11-30	1.316	1.345	1.307	1.345	1.336	3,084,000
2023-11-28	1.335	1.335	1.316	1.335	1.327	22,000
2023-11-24	1.326	1.335	1.326	1.326	1.317	61,000
2023-11-22	1.326	1.335	1.316	1.335	1.327	106,000
2023-11-21	1.326	1.335	1.326	1.335	1.327	3,000
2023-11-17	1.335	1.345	1.326	1.335	1.327	212,000
2023-11-16	1.335	1.355	1.335	1.335	1.327	220,000
2023-11-15	1.335	1.364	1.335	1.355	1.346	227,000
2023-11-14	1.345	1.402	1.335	1.335	1.327	217,000
2023-11-10	1.393	1.402	1.374	1.402	1.393	28,000
2023-11-09	1.402	1.402	1.402	1.402	1.393	1,000
2023-11-07	1.335	1.402	1.316	1.402	1.393	31,000
2023-11-06	1.345	1.402	1.345	1.402	1.393	88,000
2023-11-03	1.393	1.402	1.393	1.402	1.393	8,000
2023-10-27	1.402	1.402	1.345	1.393	1.384	19,000
2023-10-26	1.374	1.517	1.374	1.402	1.393	560,000
2023-10-25	1.383	1.383	1.364	1.374	1.365	147,000
2023-10-24	1.383	1.383	1.355	1.383	1.374	18,000
2023-10-23	1.374	1.383	1.374	1.383	1.374	12,000
2023-10-20	1.383	1.383	1.383	1.383	1.374	1,000
2023-10-19	1.374	1.374	1.374	1.374	1.365	1,000
2023-10-18	1.383	1.383	1.345	1.374	1.365	25,000
2023-10-17	1.364	1.459	1.297	1.345	1.336	739,000
2023-10-16	1.393	1.393	1.355	1.374	1.365	102,000
2023-10-13	1.412	1.412	1.345	1.374	1.365	140,000
2023-10-12	1.393	1.402	1.383	1.393	1.034	762,667
2023-10-10	1.402	1.402	1.402	1.402	1.041	2,668,000
2023-10-09	1.393	1.402	1.383	1.402	1.041	76,000
2023-10-06	1.393	1.393	1.393	1.393	1.034	70,667
2023-10-05	1.383	1.393	1.335	1.383	1.027	133,333
2023-10-04	1.412	1.412	1.335	1.383	1.027	442,667
2023-10-03	1.440	1.440	1.393	1.412	1.048	2,966,667
2023-10-02	1.440	1.459	1.440	1.450	1.077	488,000
2023-09-29	1.402	1.450	1.402	1.412	1.048	357,333
2023-09-28	1.412	1.440	1.412	1.440	1.070	165,333
2023-09-27	1.412	1.412	1.412	1.412	1.048	16,000
2023-09-26	1.421	1.431	1.412	1.412	1.048	93,333
2023-09-25	1.421	1.431	1.421	1.431	1.063	12,000
2023-09-21	1.383	1.412	1.383	1.412	1.048	262,667
2023-09-20	1.355	1.421	1.345	1.412	1.048	124,000
2023-09-19	1.488	1.488	1.383	1.393	1.034	125,333
2023-09-18	1.459	1.479	1.459	1.479	1.098	53,333
2023-09-15	1.431	1.488	1.431	1.488	1.105	1,940,000
2023-09-14	1.402	1.431	1.402	1.431	1.063	360,000
2023-09-13	1.297	1.412	1.221	1.412	1.048	470,667
2023-09-12	1.307	1.421	1.307	1.421	1.056	26,667
2023-09-11	1.355	1.421	1.326	1.421	1.056	584,000
2023-09-06	1.316	1.316	1.316	1.316	0.978	24,000
2023-09-05	1.355	1.364	1.355	1.364	1.013	56,000
2023-09-04	1.335	1.374	1.316	1.374	1.020	168,000
2023-09-01	1.278	1.412	1.278	1.288	0.956	80,000
2023-08-31	1.240	1.240	1.240	1.240	0.921	32,000
2023-08-30	1.183	1.183	1.183	1.183	0.878	26,667

← NewerPage 11 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.