Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.070	2.079	1.955	1.955	1.452	950,667
2022-03-28	2.032	2.089	2.022	2.070	1.537	813,333
2022-03-25	1.955	2.041	1.955	2.013	1.495	1,029,333
2022-03-24	1.860	1.955	1.860	1.955	1.452	226,667
2022-03-23	1.765	1.812	1.717	1.765	1.311	378,667
2022-03-21	1.765	1.812	1.707	1.812	1.346	100,000
2022-03-18	1.879	1.879	1.879	1.879	1.396	13,333
2022-03-17	1.908	1.908	1.717	1.879	1.396	137,333
2022-03-16	1.908	1.908	1.908	1.908	1.417	4,000
2022-03-15	1.736	1.955	1.707	1.955	1.452	300,000
2022-03-14	1.784	1.784	1.746	1.746	1.296	97,333
2022-03-11	1.812	1.898	1.803	1.898	1.410	389,333
2022-03-10	1.955	1.955	1.860	1.946	1.445	173,333
2022-03-09	2.041	2.041	1.889	1.955	1.452	1,422,667
2022-03-08	2.108	2.108	1.984	2.089	1.551	129,333
2022-03-07	1.955	2.070	1.955	2.041	1.516	776,000
2022-03-04	2.108	2.108	1.984	2.032	1.509	224,000
2022-03-03	1.927	2.108	1.927	2.108	1.566	2,396,000
2022-03-02	1.889	1.946	1.879	1.927	1.431	1,392,000
2022-03-01	1.784	1.908	1.774	1.908	1.417	138,667
2022-02-28	1.908	1.908	1.707	1.841	1.367	1,018,667
2022-02-24	1.946	1.946	1.870	1.908	1.417	561,333
2022-02-23	1.908	1.955	1.860	1.936	1.438	1,066,667
2022-02-22	1.955	1.965	1.955	1.955	1.452	380,000
2022-02-21	2.032	2.070	1.955	2.051	1.523	738,667
2022-02-18	2.051	2.079	2.032	2.032	1.509	162,667
2022-02-17	2.070	2.070	1.984	2.022	1.502	300,000
2022-02-16	2.079	2.079	1.965	2.041	1.516	62,538,667
2022-02-15	2.041	2.051	1.984	1.984	1.473	376,000
2022-02-14	1.955	2.022	1.927	2.003	1.488	1,346,667
2022-02-11	1.822	1.946	1.812	1.908	1.417	1,642,667
2022-02-10	1.831	1.841	1.774	1.831	1.360	466,667
2022-02-09	1.841	1.841	1.841	1.841	1.367	1,333
2022-02-08	1.841	1.841	1.822	1.831	1.360	128,000
2022-02-07	1.812	1.831	1.812	1.831	1.360	54,667
2022-02-04	1.755	1.812	1.755	1.812	1.346	220,000
2022-02-03	1.812	1.812	1.774	1.812	1.346	73,333
2022-02-02	1.831	1.831	1.765	1.812	1.346	208,000
2022-01-31	1.765	1.889	1.765	1.831	1.360	950,667
2022-01-28	1.755	1.755	1.746	1.746	1.296	86,667
2022-01-27	1.698	1.755	1.698	1.755	1.303	281,333
2022-01-26	1.717	1.717	1.698	1.698	1.261	60,000
2022-01-25	1.717	1.736	1.717	1.727	1.282	801,333
2022-01-24	1.717	1.717	1.717	1.717	1.275	302,667
2022-01-21	1.717	1.765	1.717	1.765	1.311	36,000
2022-01-20	1.717	1.717	1.717	1.717	1.275	192,000
2022-01-19	1.650	1.765	1.641	1.717	1.275	7,734,667
2022-01-18	1.574	1.574	1.574	1.574	1.169	12,000
2022-01-17	1.631	1.641	1.631	1.641	1.218	276,000
2022-01-14	1.622	1.631	1.622	1.631	1.211	154,667
2022-01-13	1.555	1.622	1.555	1.622	1.204	584,000
2022-01-12	1.536	1.536	1.517	1.517	1.126	86,667
2022-01-11	1.536	1.536	1.536	1.536	1.141	1,333
2022-01-10	1.498	1.507	1.498	1.507	1.119	20,000
2022-01-07	1.498	1.507	1.498	1.507	1.119	10,667
2022-01-06	1.622	1.622	1.622	1.622	1.204	1,333
2022-01-03	1.479	1.603	1.479	1.603	1.190	26,667
2021-12-31	1.603	1.603	1.603	1.603	1.190	14,667
2021-12-29	1.583	1.622	1.583	1.622	1.204	34,667
2021-12-28	1.583	1.593	1.583	1.593	1.183	48,000

← NewerPage 17 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.