Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	1.421	1.450	1.383	1.383	1.027	669,333
2023-02-08	1.393	1.431	1.393	1.431	1.063	80,000
2023-02-07	1.402	1.402	1.402	1.402	1.041	66,667
2023-02-02	1.402	1.402	1.402	1.402	1.041	4,000
2023-02-01	1.335	1.335	1.335	1.335	0.992	6,667
2023-01-31	1.326	1.402	1.326	1.402	1.041	62,667
2023-01-30	1.421	1.431	1.345	1.345	0.999	270,667
2023-01-26	1.345	1.345	1.316	1.316	0.978	146,667
2023-01-24	1.355	1.479	1.355	1.421	1.056	290,667
2023-01-23	1.345	1.374	1.345	1.355	1.006	114,667
2023-01-20	1.288	1.345	1.288	1.345	0.999	253,333
2023-01-19	1.297	1.297	1.288	1.288	0.956	13,333
2023-01-18	1.383	1.383	1.307	1.316	0.978	314,667
2023-01-17	1.335	1.335	1.278	1.278	0.949	21,333
2023-01-16	1.374	1.412	1.326	1.412	1.048	69,333
2023-01-13	1.307	1.364	1.240	1.364	1.013	1,052,000
2023-01-12	1.326	1.364	1.307	1.326	0.985	241,333
2023-01-11	1.345	1.345	1.326	1.326	0.985	58,667
2023-01-09	1.355	1.364	1.335	1.364	1.013	124,000
2023-01-06	1.355	1.355	1.355	1.355	1.006	16,000
2023-01-05	1.316	1.316	1.307	1.307	0.971	66,667
2023-01-04	1.355	1.393	1.355	1.393	1.034	33,333
2023-01-03	1.421	1.421	1.421	1.421	1.056	360,000
2022-12-29	1.431	1.431	1.431	1.431	1.063	1,333
2022-12-28	1.431	1.431	1.431	1.431	1.063	33,333
2022-12-27	1.421	1.421	1.421	1.421	1.056	144,000
2022-12-23	1.393	1.393	1.393	1.393	1.034	17,333
2022-12-20	1.431	1.431	1.431	1.431	1.063	6,667
2022-12-19	1.355	1.355	1.345	1.345	0.999	381,333
2022-12-16	1.431	1.431	1.431	1.431	1.063	66,667
2022-12-15	1.364	1.431	1.345	1.431	1.063	290,667
2022-12-14	1.364	1.431	1.364	1.431	1.063	93,333
2022-12-13	1.364	1.364	1.345	1.364	1.013	54,667
2022-12-12	1.440	1.440	1.440	1.440	1.070	20,000
2022-12-09	1.335	1.440	1.335	1.440	1.070	385,333
2022-12-07	1.345	1.345	1.326	1.335	0.992	408,000
2022-12-06	1.307	1.345	1.307	1.345	0.999	302,667
2022-12-05	1.269	1.374	1.269	1.374	1.020	406,667
2022-12-02	1.335	1.335	1.335	1.335	0.992	98,667
2022-12-01	1.316	1.316	1.316	1.316	0.978	169,333
2022-11-29	1.383	1.383	1.250	1.316	0.978	324,000
2022-11-28	1.345	1.383	1.240	1.383	1.027	200,000
2022-11-25	1.335	1.335	1.335	1.335	0.992	54,667
2022-11-24	1.335	1.335	1.269	1.316	0.978	290,667
2022-11-23	1.345	1.402	1.288	1.402	1.041	61,333
2022-11-21	1.335	1.440	1.335	1.440	1.070	493,333
2022-11-15	1.488	1.488	1.469	1.479	1.098	77,333
2022-11-14	1.326	1.517	1.326	1.488	1.105	240,000
2022-11-10	1.316	1.326	1.316	1.326	0.985	24,000
2022-11-08	1.307	1.326	1.307	1.326	0.985	4,000
2022-11-07	1.221	1.221	1.211	1.211	0.900	36,000
2022-11-02	1.116	1.269	1.097	1.259	0.935	417,333
2022-10-28	1.316	1.316	1.240	1.240	0.921	28,000
2022-10-27	1.240	1.316	1.240	1.316	0.978	61,333
2022-10-25	1.240	1.240	1.240	1.240	0.921	144,000
2022-10-24	1.278	1.297	1.240	1.240	0.921	124,000
2022-10-21	1.335	1.335	1.335	1.335	0.992	14,667
2022-10-20	1.335	1.412	1.335	1.412	1.048	66,667
2022-10-18	1.278	1.278	1.278	1.278	0.949	6,667
2022-10-17	1.421	1.421	1.421	1.421	1.056	13,333

← NewerPage 14 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.