Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-18	0.540	0.540	0.530	0.540	0.540	39,000
2026-06-16	0.560	0.560	0.560	0.560	0.560	5,000
2026-06-11	0.570	0.570	0.570	0.570	0.570	2,000
2026-06-10	0.560	0.560	0.560	0.560	0.560	5,000
2026-06-09	0.560	0.560	0.560	0.560	0.560	2,000
2026-06-08	0.520	0.580	0.520	0.580	0.580	3,000
2026-06-04	0.560	0.560	0.560	0.560	0.560	6,000
2026-06-03	0.560	0.560	0.560	0.560	0.560	2,000
2026-06-02	0.570	0.570	0.560	0.560	0.560	25,000
2026-06-01	0.570	0.580	0.540	0.570	0.570	66,000
2026-05-29	0.560	0.560	0.520	0.520	0.520	215,000
2026-05-26	0.580	0.580	0.580	0.580	0.580	4,000
2026-05-25	0.550	0.580	0.540	0.580	0.580	13,000
2026-05-22	0.550	0.550	0.550	0.550	0.550	42,000
2026-05-20	0.560	0.560	0.560	0.560	0.560	16,000
2026-05-19	0.560	0.570	0.560	0.570	0.570	6,000
2026-05-18	0.560	0.560	0.560	0.560	0.560	86,000
2026-05-13	0.580	0.580	0.580	0.580	0.580	1,000
2026-05-11	0.580	0.580	0.570	0.580	0.580	12,000
2026-05-08	0.560	0.580	0.560	0.580	0.580	11,000
2026-05-07	0.590	0.590	0.560	0.580	0.580	154,000
2026-04-27	0.550	0.590	0.550	0.590	0.590	27,000
2026-04-24	0.590	0.590	0.550	0.590	0.590	42,000
2026-04-23	0.580	0.580	0.580	0.580	0.580	41,000
2026-04-22	0.620	0.620	0.560	0.580	0.580	273,000
2026-04-21	0.600	0.600	0.590	0.600	0.600	79,000
2026-04-17	0.590	0.600	0.590	0.600	0.600	4,000
2026-04-16	0.590	0.600	0.590	0.600	0.600	5,000
2026-04-15	0.590	0.600	0.590	0.600	0.600	2,000
2026-04-14	0.580	0.600	0.570	0.600	0.600	50,000
2026-04-13	0.570	0.570	0.570	0.570	0.570	3,000
2026-04-10	0.580	0.580	0.560	0.580	0.580	20,000
2026-04-06	0.570	0.580	0.570	0.580	0.580	17,000
2026-04-01	0.550	0.580	0.540	0.580	0.580	184,000
2026-03-31	0.580	0.580	0.580	0.580	0.580	1,000
2026-03-30	0.550	0.580	0.540	0.580	0.580	11,000
2026-03-26	0.590	0.590	0.580	0.590	0.590	4,000
2026-03-25	0.550	0.550	0.550	0.550	0.550	12,000
2026-03-24	0.590	0.590	0.590	0.590	0.590	2,000
2026-03-23	0.600	0.600	0.550	0.590	0.590	410,000
2026-03-19	0.600	0.610	0.600	0.610	0.610	5,000
2026-03-18	0.600	0.610	0.600	0.610	0.610	6,000
2026-03-13	0.610	0.610	0.610	0.610	0.610	1,000
2026-03-12	0.600	0.610	0.600	0.610	0.610	3,000
2026-03-10	0.610	0.620	0.610	0.620	0.620	7,000
2026-03-09	0.590	0.610	0.580	0.610	0.610	120,000
2026-03-05	0.600	0.630	0.600	0.630	0.630	15,000
2026-03-04	0.590	0.640	0.590	0.630	0.630	24,000
2026-03-03	0.600	0.610	0.600	0.610	0.610	15,000
2026-03-02	0.600	0.610	0.590	0.610	0.610	20,000
2026-02-27	0.620	0.620	0.590	0.620	0.620	119,000
2026-02-26	0.630	0.630	0.610	0.630	0.630	62,000
2026-02-25	0.620	0.630	0.620	0.630	0.630	54,000
2026-02-24	0.620	0.620	0.620	0.620	0.620	12,000
2026-02-23	0.610	0.620	0.590	0.620	0.620	119,000
2026-02-20	0.600	0.620	0.590	0.620	0.620	48,000
2026-02-19	0.630	0.630	0.590	0.610	0.610	107,000
2026-02-18	0.620	0.630	0.620	0.630	0.630	7,000
2026-02-16	0.620	0.640	0.620	0.630	0.630	481,000
2026-02-13	0.620	0.620	0.620	0.620	0.620	2,000

← NewerPage 2 of 4 · 188 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.