Bright Kindle Resources & Investments Inc historical data

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

← NewerPage 2 of 2 · 86 trading days

Stock splits

No stock splits on record.

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.