Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.860	1.946	1.841	1.908	1.417	402,667
2022-06-30	2.118	2.118	1.860	1.860	1.381	650,667
2022-06-29	2.156	2.165	2.003	2.079	1.544	582,667
2022-06-28	2.280	2.280	2.175	2.175	1.615	349,333
2022-06-27	2.156	2.270	2.137	2.232	1.658	1,180,000
2022-06-24	2.289	2.289	2.146	2.165	1.608	870,667
2022-06-23	2.261	2.337	2.194	2.270	1.686	3,017,333
2022-06-22	2.299	2.299	2.165	2.175	1.615	1,850,667
2022-06-21	2.251	2.327	2.194	2.289	1.700	3,442,667
2022-06-20	2.041	2.261	2.032	2.175	1.615	1,926,667
2022-06-17	2.194	2.270	2.032	2.041	1.516	1,509,333
2022-06-16	2.203	2.337	2.194	2.194	1.629	541,333
2022-06-15	2.480	2.480	2.184	2.184	1.622	2,504,000
2022-06-14	2.385	2.480	2.242	2.480	1.842	4,268,000
2022-06-13	2.385	2.652	2.318	2.318	1.721	6,929,333
2022-06-10	2.356	2.356	2.156	2.280	1.693	2,921,333
2022-06-09	2.242	2.385	2.146	2.356	1.750	7,970,667
2022-06-08	1.936	2.203	1.936	2.203	1.636	4,893,333
2022-06-07	1.917	2.032	1.917	2.032	1.509	365,333
2022-06-06	1.946	2.089	1.917	2.060	1.530	773,333
2022-06-03	1.889	1.889	1.831	1.860	1.381	185,333
2022-06-02	1.946	1.946	1.898	1.898	1.410	525,333
2022-06-01	1.908	1.955	1.812	1.927	1.431	1,806,667
2022-05-31	2.032	2.041	1.936	1.955	1.452	986,667
2022-05-30	1.908	2.022	1.908	2.022	1.502	388,000
2022-05-27	1.908	1.994	1.908	1.994	1.481	28,000
2022-05-26	1.955	1.984	1.908	1.984	1.473	326,667
2022-05-25	2.003	2.051	1.917	1.994	1.481	616,000
2022-05-24	2.051	2.051	2.013	2.013	1.495	194,667
2022-05-23	2.013	2.070	2.003	2.051	1.523	196,000
2022-05-20	2.051	2.070	2.003	2.013	1.495	365,333
2022-05-19	2.041	2.079	2.003	2.051	1.523	1,218,667
2022-05-18	2.099	2.108	2.032	2.089	1.551	462,667
2022-05-17	2.127	2.127	2.022	2.070	1.537	484,000
2022-05-16	2.099	2.184	1.975	2.118	1.573	798,667
2022-05-13	1.975	2.127	1.955	2.032	1.509	602,667
2022-05-12	2.213	2.213	1.908	1.955	1.452	1,493,333
2022-05-11	2.146	2.385	2.146	2.165	1.608	6,496,000
2022-05-10	2.003	2.108	1.908	2.108	1.566	2,861,333
2022-05-06	1.994	1.994	1.870	1.879	1.396	13,333
2022-05-05	2.003	2.003	1.831	1.994	1.481	133,333
2022-05-04	1.831	1.831	1.831	1.831	1.360	32,000
2022-05-02	1.831	1.831	1.831	1.831	1.360	12,000
2022-04-29	1.851	1.851	1.851	1.851	1.374	6,667
2022-04-28	1.917	1.917	1.822	1.831	1.360	81,333
2022-04-27	2.003	2.003	2.003	2.003	1.488	128,000
2022-04-26	2.003	2.003	2.003	2.003	1.488	5,333
2022-04-22	1.994	1.994	1.994	1.994	1.481	66,667
2022-04-20	1.851	2.003	1.851	2.003	1.488	773,333
2022-04-19	1.812	1.975	1.812	1.965	1.459	94,667
2022-04-18	1.812	1.822	1.812	1.822	1.353	70,667
2022-04-13	1.879	1.879	1.860	1.860	1.381	172,000
2022-04-11	1.984	1.984	1.984	1.984	1.473	4,000
2022-04-08	1.984	1.984	1.870	1.984	1.473	140,000
2022-04-07	1.984	1.984	1.975	1.984	1.473	121,333
2022-04-06	1.984	1.984	1.984	1.984	1.473	16,000
2022-04-05	1.879	1.898	1.879	1.898	1.410	66,667
2022-04-04	1.860	1.898	1.860	1.898	1.410	25,333
2022-03-31	1.889	2.003	1.889	2.003	1.488	437,333
2022-03-30	1.955	2.022	1.898	1.898	1.410	128,000

← NewerPage 16 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.