Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.488	1.488	1.488	1.488	1.105	1,333
2022-10-07	1.440	1.440	1.440	1.440	1.070	13,333
2022-10-05	1.383	1.383	1.383	1.383	1.027	26,667
2022-10-04	1.431	1.431	1.431	1.431	1.063	5,333
2022-09-29	1.431	1.431	1.431	1.431	1.063	74,667
2022-09-28	1.469	1.469	1.469	1.469	1.091	13,333
2022-09-27	1.335	1.335	1.335	1.335	0.992	72,000
2022-09-23	1.374	1.374	1.345	1.345	0.999	470,667
2022-09-22	1.526	1.526	1.374	1.374	1.020	618,667
2022-09-21	1.488	1.488	1.431	1.431	1.063	222,667
2022-09-20	1.507	1.507	1.488	1.498	1.112	34,667
2022-09-19	1.488	1.507	1.488	1.507	1.119	33,333
2022-09-16	1.469	1.555	1.469	1.488	1.105	369,333
2022-09-15	1.488	1.517	1.469	1.469	1.091	1,497,333
2022-09-14	1.488	1.517	1.488	1.507	1.119	321,333
2022-09-13	1.488	1.517	1.431	1.517	1.126	714,667
2022-09-12	1.488	1.526	1.479	1.526	1.133	210,667
2022-09-09	1.526	1.526	1.526	1.526	1.133	60,000
2022-09-08	1.526	1.526	1.526	1.526	1.133	12,000
2022-09-07	1.488	1.488	1.488	1.488	1.105	213,333
2022-09-06	1.517	1.555	1.440	1.469	1.091	1,342,667
2022-09-05	1.555	1.555	1.498	1.498	1.112	98,667
2022-09-02	1.564	1.593	1.507	1.526	1.133	668,000
2022-08-30	1.583	1.650	1.583	1.650	1.226	69,333
2022-08-26	1.583	1.660	1.583	1.660	1.233	8,000
2022-08-25	1.574	1.631	1.574	1.631	1.211	26,667
2022-08-24	1.574	1.641	1.555	1.641	1.218	121,333
2022-08-23	1.612	1.679	1.612	1.650	1.226	138,667
2022-08-22	1.622	1.622	1.545	1.622	1.204	162,667
2022-08-19	1.583	1.679	1.526	1.679	1.247	292,000
2022-08-18	1.603	1.688	1.603	1.688	1.254	149,333
2022-08-17	1.669	1.717	1.622	1.717	1.275	322,667
2022-08-16	1.631	1.717	1.631	1.717	1.275	68,000
2022-08-15	1.717	1.822	1.622	1.622	1.204	26,667
2022-08-12	1.641	1.717	1.603	1.717	1.275	394,667
2022-08-11	1.650	1.698	1.650	1.650	1.226	112,000
2022-08-08	1.650	1.717	1.650	1.717	1.275	185,333
2022-08-04	1.707	1.707	1.707	1.707	1.268	4,000
2022-08-03	1.650	1.688	1.641	1.688	1.254	132,000
2022-08-02	1.564	1.669	1.564	1.650	1.226	290,667
2022-08-01	1.555	1.555	1.488	1.545	1.148	32,000
2022-07-28	1.545	1.593	1.526	1.593	1.183	748,000
2022-07-27	1.545	1.583	1.536	1.583	1.176	121,333
2022-07-26	1.564	1.593	1.526	1.583	1.176	144,000
2022-07-25	1.488	1.564	1.469	1.564	1.162	245,333
2022-07-22	1.526	1.603	1.526	1.574	1.169	465,333
2022-07-21	1.650	1.650	1.622	1.622	1.204	106,667
2022-07-20	1.660	1.660	1.660	1.660	1.233	14,667
2022-07-19	1.574	1.622	1.526	1.622	1.204	161,333
2022-07-18	1.622	1.622	1.583	1.622	1.204	198,667
2022-07-15	1.717	1.717	1.622	1.698	1.261	29,333
2022-07-14	1.669	1.746	1.669	1.669	1.240	125,333
2022-07-13	1.774	1.774	1.717	1.717	1.275	997,333
2022-07-12	1.860	1.860	1.831	1.831	1.360	16,000
2022-07-11	1.784	1.908	1.736	1.803	1.339	217,333
2022-07-08	1.765	1.822	1.717	1.717	1.275	1,008,000
2022-07-07	1.860	1.860	1.727	1.793	1.332	216,000
2022-07-06	1.870	1.908	1.812	1.860	1.381	326,667
2022-07-05	1.812	1.812	1.717	1.784	1.325	865,333
2022-07-04	1.908	1.908	1.812	1.812	1.346	362,667

← NewerPage 15 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.