Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.355	1.421	1.355	1.421	1.056	385,333
2023-05-19	1.335	1.364	1.316	1.316	0.978	54,667
2023-05-18	1.383	1.383	1.335	1.335	0.992	113,333
2023-05-17	1.383	1.383	1.383	1.383	1.027	66,667
2023-05-16	1.364	1.402	1.364	1.393	1.034	77,333
2023-05-15	1.345	1.393	1.297	1.383	1.027	114,667
2023-05-12	1.269	1.412	1.269	1.412	1.048	86,667
2023-05-11	1.335	1.335	1.335	1.335	0.992	40,000
2023-05-10	1.431	1.440	1.393	1.393	1.034	270,667
2023-05-09	1.412	1.450	1.412	1.431	1.063	496,000
2023-05-08	1.421	1.660	1.421	1.507	1.119	3,141,333
2023-05-04	1.335	1.421	1.335	1.421	1.056	594,667
2023-05-03	1.374	1.374	1.374	1.374	1.020	270,667
2023-05-02	1.383	1.383	1.335	1.364	1.013	352,000
2023-04-28	1.316	1.316	1.307	1.307	0.971	146,667
2023-04-27	1.345	1.412	1.335	1.335	0.992	564,000
2023-04-26	1.307	1.316	1.288	1.288	0.956	108,000
2023-04-25	1.364	1.393	1.364	1.383	1.027	344,000
2023-04-24	1.326	1.326	1.326	1.326	0.985	77,333
2023-04-20	1.345	1.345	1.335	1.335	0.992	88,000
2023-04-19	1.364	1.364	1.364	1.364	1.013	6,667
2023-04-14	1.393	1.402	1.393	1.402	1.041	220,000
2023-04-13	1.431	1.450	1.364	1.383	1.027	789,333
2023-04-12	1.412	1.498	1.412	1.469	1.091	430,667
2023-04-11	1.479	1.488	1.364	1.364	1.013	585,333
2023-04-05	1.412	1.469	1.412	1.469	1.091	148,000
2023-04-04	1.393	1.393	1.393	1.393	1.034	9,333
2023-04-03	1.345	1.469	1.345	1.383	1.027	196,000
2023-03-31	1.374	1.374	1.335	1.335	0.992	82,667
2023-03-30	1.469	1.469	1.383	1.383	1.027	145,333
2023-03-29	1.450	1.450	1.393	1.421	1.056	244,000
2023-03-28	1.402	1.479	1.393	1.431	1.063	264,000
2023-03-27	1.345	1.440	1.345	1.431	1.063	152,000
2023-03-24	1.440	1.440	1.440	1.440	1.070	8,000
2023-03-23	1.335	1.335	1.335	1.335	0.992	46,667
2023-03-21	1.345	1.364	1.335	1.335	0.992	145,333
2023-03-20	1.450	1.450	1.374	1.374	1.020	462,667
2023-03-17	1.469	1.469	1.345	1.469	1.091	92,000
2023-03-16	1.345	1.383	1.345	1.374	1.020	96,000
2023-03-15	1.335	1.488	1.335	1.374	1.020	172,000
2023-03-14	1.412	1.412	1.297	1.307	0.971	93,333
2023-03-13	1.412	1.412	1.335	1.374	1.020	133,333
2023-03-10	1.355	1.402	1.335	1.383	1.027	137,333
2023-03-09	1.335	1.507	1.335	1.488	1.105	140,000
2023-03-08	1.374	1.374	1.374	1.374	1.020	1,333
2023-03-07	1.288	1.307	1.288	1.307	0.971	40,000
2023-03-06	1.393	1.393	1.278	1.278	0.949	49,333
2023-03-02	1.288	1.307	1.288	1.307	0.971	106,667
2023-02-28	1.326	1.326	1.297	1.307	0.971	96,000
2023-02-27	1.412	1.412	1.412	1.412	1.048	13,333
2023-02-23	1.393	1.393	1.326	1.326	0.985	33,333
2023-02-22	1.326	1.335	1.326	1.335	0.992	94,667
2023-02-21	1.326	1.326	1.326	1.326	0.985	126,667
2023-02-20	1.383	1.402	1.355	1.355	1.006	56,000
2023-02-17	1.335	1.335	1.335	1.335	0.992	121,333
2023-02-16	1.355	1.355	1.345	1.345	0.999	53,333
2023-02-15	1.431	1.431	1.364	1.364	1.013	49,333
2023-02-14	1.374	1.431	1.374	1.431	1.063	102,667
2023-02-13	1.374	1.374	1.374	1.374	1.020	13,333
2023-02-10	1.421	1.450	1.355	1.450	1.077	81,333

← NewerPage 13 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.