Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	1.593	1.593	1.593	1.593	1.183	8,000
2021-12-24	1.450	1.593	1.431	1.593	1.183	128,000
2021-12-22	1.440	1.469	1.440	1.469	1.091	90,667
2021-12-21	1.459	1.526	1.459	1.517	1.126	192,000
2021-12-20	1.440	1.459	1.440	1.459	1.084	156,000
2021-12-16	1.574	1.574	1.574	1.574	1.169	41,333
2021-12-15	1.488	1.698	1.488	1.526	1.133	306,667
2021-12-14	1.488	1.526	1.469	1.488	1.105	1,824,000
2021-12-13	1.707	1.707	1.583	1.583	1.176	108,000
2021-12-10	1.707	1.717	1.707	1.717	1.275	60,000
2021-12-09	1.746	1.860	1.583	1.717	1.275	18,341,333
2021-12-07	1.622	1.746	1.603	1.746	1.296	6,281,333
2021-12-06	1.479	1.679	1.440	1.641	1.218	5,557,333
2021-12-03	1.526	1.555	1.526	1.555	1.155	137,333
2021-12-02	1.555	1.555	1.526	1.526	1.133	34,667
2021-12-01	1.517	1.564	1.479	1.555	1.155	122,667
2021-11-29	1.555	1.564	1.479	1.526	1.133	549,333
2021-11-26	1.707	1.707	1.583	1.593	1.183	800,000
2021-11-25	1.603	1.698	1.603	1.698	1.261	53,333
2021-11-24	1.650	1.717	1.622	1.698	1.261	121,333
2021-11-23	1.688	1.688	1.622	1.660	1.233	560,000
2021-11-22	1.660	1.688	1.631	1.688	1.254	638,667
2021-11-19	1.717	1.765	1.660	1.688	1.254	1,242,667
2021-11-18	1.822	1.822	1.736	1.736	1.289	770,667
2021-11-17	1.793	1.889	1.765	1.841	1.367	2,601,333
2021-11-16	1.707	1.793	1.707	1.727	1.282	1,966,667
2021-11-15	1.641	1.698	1.631	1.698	1.261	977,333
2021-11-12	1.631	1.669	1.603	1.641	1.218	272,000
2021-11-11	1.583	1.622	1.583	1.622	1.204	360,000
2021-11-10	1.583	1.669	1.583	1.593	1.183	222,667
2021-11-09	1.574	1.622	1.574	1.622	1.204	548,000
2021-11-08	1.622	1.622	1.574	1.612	1.197	414,667
2021-11-05	1.727	1.727	1.612	1.622	1.204	2,182,667
2021-11-04	1.593	1.736	1.517	1.727	1.282	17,906,667
2021-11-03	1.603	1.717	1.603	1.622	1.204	641,333
2021-11-02	1.727	1.870	1.622	1.707	1.268	8,106,667
2021-10-29	1.345	1.812	1.345	1.707	1.268	18,149,333
2021-10-28	1.192	1.364	1.097	1.335	0.992	10,314,667
2021-10-27	0.935	1.078	0.868	1.078	0.801	1,082,667
2021-10-25	0.868	0.935	0.868	0.935	0.694	313,333
2021-10-22	0.935	0.944	0.935	0.944	0.701	84,000
2021-10-21	0.868	0.868	0.839	0.849	0.630	790,667
2021-10-20	0.868	0.868	0.859	0.868	0.645	225,333
2021-10-19	0.868	0.868	0.868	0.868	0.645	60,000
2021-10-18	0.868	0.868	0.868	0.868	0.645	66,667
2021-10-15	0.868	0.868	0.868	0.868	0.645	6,667

← NewerPage 18 of 18 · 1,066 trading days

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.