Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.221	1.221	1.192	1.221	0.907	28,000
2023-08-25	1.145	1.269	1.145	1.269	0.942	6,237,333
2023-08-24	1.145	1.231	1.145	1.231	0.914	317,333
2023-08-23	1.126	1.126	1.126	1.126	0.836	13,333
2023-08-22	1.126	1.126	1.126	1.126	0.836	40,000
2023-08-18	1.059	1.059	1.059	1.059	0.786	84,000
2023-08-17	1.126	1.126	1.126	1.126	0.836	213,333
2023-08-16	1.126	1.126	1.126	1.126	0.836	226,667
2023-08-15	1.126	1.221	1.126	1.183	0.878	176,000
2023-08-14	1.145	1.164	1.078	1.135	0.843	368,000
2023-08-11	1.211	1.211	1.164	1.164	0.864	2,667
2023-08-10	1.059	1.145	1.049	1.049	0.779	402,667
2023-08-09	1.192	1.240	1.126	1.221	0.907	782,667
2023-08-08	1.192	1.240	1.192	1.240	0.921	2,667
2023-08-07	1.192	1.231	1.192	1.231	0.914	53,333
2023-08-04	1.231	1.250	1.192	1.250	0.928	16,000
2023-08-03	1.240	1.240	1.202	1.202	0.893	2,280,000
2023-08-01	1.335	1.335	1.335	1.335	0.992	2,266,667
2023-07-31	1.345	1.345	1.335	1.335	0.992	56,000
2023-07-28	1.240	1.355	1.240	1.355	1.006	122,667
2023-07-26	1.231	1.250	1.231	1.250	0.928	174,667
2023-07-25	1.240	1.240	1.240	1.240	0.921	28,000
2023-07-24	1.250	1.250	1.250	1.250	0.928	33,333
2023-07-21	1.240	1.250	1.240	1.250	0.928	93,333
2023-07-20	1.259	1.259	1.259	1.259	0.935	42,667
2023-07-19	1.269	1.269	1.269	1.269	0.942	138,667
2023-07-18	1.269	1.269	1.269	1.269	0.942	34,667
2023-07-17	1.278	1.297	1.278	1.278	0.949	94,667
2023-07-14	1.259	1.269	1.259	1.269	0.942	105,333
2023-07-13	1.259	1.269	1.259	1.259	0.935	54,667
2023-07-12	1.240	1.250	1.240	1.250	0.928	106,667
2023-07-10	1.250	1.269	1.240	1.269	0.942	94,667
2023-07-07	1.278	1.278	1.250	1.259	0.935	30,667
2023-07-06	1.288	1.297	1.288	1.288	0.956	166,667
2023-07-05	1.326	1.326	1.307	1.307	0.971	218,667
2023-07-04	1.326	1.355	1.326	1.355	1.006	286,667
2023-07-03	1.335	1.364	1.316	1.326	0.985	162,667
2023-06-29	1.364	1.364	1.307	1.335	0.992	41,333
2023-06-27	1.393	1.393	1.307	1.307	0.971	965,333
2023-06-26	1.402	1.479	1.374	1.412	1.048	1,136,000
2023-06-23	1.459	1.469	1.364	1.421	1.056	562,667
2023-06-22	1.316	1.507	1.316	1.469	1.091	270,314,667
2023-06-19	1.307	1.307	1.307	1.307	0.971	5,333
2023-06-16	1.288	1.288	1.288	1.288	0.956	4,000
2023-06-15	1.316	1.316	1.316	1.316	0.978	2,667
2023-06-14	1.297	1.316	1.297	1.316	0.978	324,000
2023-06-13	1.297	1.316	1.297	1.316	0.978	74,667
2023-06-09	1.326	1.326	1.326	1.326	0.985	13,333
2023-06-08	1.326	1.326	1.326	1.326	0.985	25,333
2023-06-07	1.345	1.345	1.288	1.288	0.956	80,000
2023-06-06	1.307	1.307	1.297	1.297	0.963	217,333
2023-06-05	1.355	1.393	1.278	1.326	0.985	504,000
2023-06-02	1.335	1.374	1.240	1.307	0.971	904,000
2023-06-01	1.364	1.383	1.364	1.383	1.027	48,000
2023-05-31	1.326	1.335	1.316	1.316	0.978	66,667
2023-05-30	1.364	1.364	1.307	1.316	0.978	222,667
2023-05-26	1.374	1.374	1.355	1.355	1.006	30,667
2023-05-25	1.412	1.412	1.412	1.412	1.048	45,333
2023-05-24	1.402	1.517	1.402	1.421	1.056	1,729,333
2023-05-23	1.412	1.421	1.412	1.421	1.056	173,333

← NewerPage 12 of 18 · 1,066 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.