Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-12	0.620	0.620	0.580	0.620	0.620	91,000
2026-02-11	0.660	0.660	0.600	0.600	0.600	1,288,000
2026-02-10	0.660	0.690	0.640	0.680	0.680	35,000
2026-02-09	0.710	0.710	0.660	0.660	0.660	22,000
2026-02-06	0.680	0.690	0.680	0.690	0.690	9,000
2026-02-05	0.690	0.720	0.650	0.680	0.680	148,000
2026-02-04	0.720	0.750	0.640	0.670	0.670	239,000
2026-02-03	0.760	0.800	0.720	0.760	0.760	109,000
2026-02-02	0.680	0.760	0.680	0.760	0.760	7,000
2026-01-30	0.760	0.760	0.760	0.760	0.760	1,791,000
2026-01-29	0.770	0.770	0.750	0.760	0.760	12,000
2026-01-28	0.770	0.780	0.750	0.780	0.780	61,000
2026-01-27	0.800	0.800	0.780	0.780	0.780	14,000
2026-01-26	0.710	0.800	0.710	0.780	0.780	272,000
2026-01-20	0.720	0.720	0.720	0.720	0.720	2,000
2026-01-19	0.670	0.720	0.670	0.720	0.720	10,000
2026-01-16	0.670	0.670	0.670	0.670	0.670	25,000
2026-01-15	0.720	0.720	0.670	0.670	0.670	11,000
2026-01-14	0.670	0.720	0.670	0.720	0.720	114,000
2026-01-12	0.730	0.730	0.730	0.730	0.730	5,000
2026-01-09	0.710	0.730	0.700	0.730	0.730	21,000
2026-01-08	0.650	0.690	0.600	0.690	0.690	936,000
2026-01-07	0.620	0.650	0.620	0.650	0.650	42,000
2026-01-06	0.640	0.640	0.600	0.620	0.620	5,000
2026-01-05	0.650	0.650	0.590	0.630	0.630	9,000
2026-01-02	0.650	0.650	0.650	0.650	0.650	1,000
2025-12-29	0.650	0.650	0.550	0.650	0.650	266,000
2025-12-23	0.620	0.650	0.610	0.650	0.650	38,000
2025-12-22	0.620	0.620	0.582	0.620	0.616	16,000
2025-12-19	0.630	0.630	0.620	0.620	0.616	39,000
2025-12-18	0.630	0.630	0.630	0.630	0.626	15,000
2025-12-17	0.630	0.687	0.611	0.630	0.626	613,000
2025-12-16	0.620	0.630	0.611	0.630	0.626	113,000
2025-12-15	0.620	0.630	0.620	0.630	0.626	167,000
2025-12-12	0.601	0.620	0.572	0.620	0.616	16,000
2025-12-11	0.630	0.630	0.630	0.630	0.626	10,000
2025-12-10	0.630	0.630	0.620	0.620	0.616	9,000
2025-12-09	0.563	0.601	0.563	0.601	0.597	12,000
2025-12-04	0.572	0.601	0.572	0.601	0.597	61,000
2025-12-03	0.658	0.658	0.591	0.620	0.616	32,000
2025-12-02	0.563	0.658	0.515	0.658	0.654	168,000
2025-12-01	0.611	0.611	0.582	0.582	0.578	3,000
2025-11-28	0.572	0.572	0.572	0.572	0.569	1,000
2025-11-27	0.563	0.582	0.563	0.582	0.578	11,000
2025-11-26	0.601	0.601	0.572	0.591	0.588	362,000
2025-11-25	0.611	0.611	0.572	0.591	0.588	144,000
2025-11-24	0.639	0.639	0.572	0.611	0.607	67,000
2025-11-21	0.572	0.639	0.572	0.639	0.635	33,000
2025-11-20	0.544	0.572	0.525	0.572	0.569	15,000
2025-11-19	0.572	0.572	0.572	0.572	0.569	1,000
2025-11-18	0.601	0.601	0.553	0.572	0.569	37,000
2025-11-17	0.601	0.601	0.572	0.572	0.569	23,000
2025-11-14	0.601	0.601	0.506	0.506	0.502	500,000
2025-11-12	0.620	0.620	0.620	0.620	0.616	6,000
2025-11-11	0.649	0.649	0.611	0.649	0.644	3,000
2025-11-10	0.611	0.649	0.611	0.649	0.644	26,000
2025-11-06	0.611	0.630	0.611	0.630	0.626	44,000
2025-11-05	0.582	0.611	0.572	0.611	0.607	102,000
2025-11-04	0.591	0.611	0.591	0.611	0.607	34,000
2025-10-30	0.611	0.611	0.611	0.611	0.607	3,000

← NewerPage 3 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.