Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.591	0.620	0.591	0.620	0.616	7,000
2025-10-28	0.611	0.611	0.611	0.611	0.607	2,000
2025-10-27	0.620	0.620	0.591	0.620	0.616	312,000
2025-10-24	0.639	0.658	0.601	0.630	0.626	395,000
2025-10-23	0.649	0.668	0.639	0.668	0.663	151,000
2025-10-22	0.649	0.658	0.649	0.658	0.654	2,000
2025-10-21	0.668	0.668	0.658	0.658	0.654	53,000
2025-10-20	0.668	0.696	0.668	0.696	0.692	30,000
2025-10-17	0.668	0.677	0.668	0.677	0.673	35,000
2025-10-15	0.658	0.668	0.658	0.668	0.663	4,000
2025-10-14	0.687	0.687	0.687	0.687	0.682	2,000
2025-10-13	0.696	0.715	0.658	0.687	0.682	60,000
2025-10-10	0.677	0.677	0.649	0.677	0.673	87,000
2025-10-09	0.658	0.668	0.649	0.649	0.644	262,000
2025-10-08	0.649	0.658	0.601	0.658	0.654	268,000
2025-10-07	0.677	0.677	0.649	0.658	0.654	609,000
2025-10-06	0.706	0.715	0.668	0.696	0.692	32,000
2025-10-03	0.706	0.744	0.668	0.715	0.711	643,000
2025-10-02	0.735	0.735	0.715	0.735	0.730	90,000
2025-10-01	0.725	0.735	0.706	0.735	0.730	139,000
2025-09-29	0.735	0.773	0.735	0.773	0.768	21,000
2025-09-26	0.763	0.773	0.763	0.773	0.768	25,000
2025-09-24	0.763	0.763	0.763	0.763	0.758	1,000
2025-09-22	0.725	0.735	0.725	0.735	0.730	118,000
2025-09-19	0.763	0.763	0.763	0.763	0.758	1,000
2025-09-17	0.725	0.754	0.725	0.754	0.749	19,000
2025-09-16	0.744	0.763	0.715	0.763	0.758	305,000
2025-09-15	0.754	0.763	0.754	0.763	0.758	30,000
2025-09-12	0.754	0.754	0.754	0.754	0.749	5,000
2025-09-10	0.725	0.773	0.715	0.754	0.749	409,000
2025-09-09	0.735	0.744	0.735	0.735	0.730	22,000
2025-09-08	0.744	0.744	0.744	0.744	0.739	1,000
2025-09-05	0.735	0.754	0.715	0.744	0.739	274,000
2025-09-04	0.773	0.773	0.744	0.744	0.739	532,000
2025-09-03	0.792	0.820	0.754	0.811	0.806	136,000
2025-09-02	0.839	0.839	0.792	0.830	0.825	199,000
2025-09-01	0.792	0.830	0.792	0.830	0.825	15,000
2025-08-29	0.773	0.811	0.773	0.811	0.806	11,000
2025-08-27	0.811	0.830	0.801	0.811	0.806	32,000
2025-08-26	0.773	0.782	0.763	0.782	0.777	234,000
2025-08-22	0.782	0.792	0.773	0.782	0.777	379,000
2025-08-20	0.830	0.830	0.773	0.801	0.796	245,000
2025-08-19	0.859	0.859	0.859	0.859	0.853	2,000
2025-08-18	0.830	0.878	0.830	0.868	0.862	49,000
2025-08-15	0.830	0.830	0.830	0.830	0.825	32,000
2025-08-14	0.859	0.906	0.830	0.906	0.900	19,000
2025-08-13	0.820	0.916	0.811	0.916	0.910	82,000
2025-08-12	0.820	0.859	0.820	0.849	0.843	11,000
2025-08-11	0.868	0.868	0.830	0.830	0.825	148,000
2025-08-08	0.820	0.897	0.820	0.849	0.843	31,000
2025-08-07	0.820	0.868	0.820	0.868	0.862	31,000
2025-08-06	0.878	0.906	0.859	0.868	0.862	89,000
2025-08-05	0.811	0.925	0.811	0.878	0.872	238,000
2025-08-04	0.983	1.078	0.820	0.839	0.834	177,000
2025-08-01	0.792	1.126	0.792	0.935	0.929	3,132,000
2025-07-30	0.754	0.754	0.754	0.754	0.749	5,000
2025-07-29	0.763	0.792	0.754	0.754	0.749	49,000
2025-07-28	0.801	0.935	0.754	0.754	0.749	346,000
2025-07-25	0.763	0.782	0.754	0.782	0.777	69,000
2025-07-23	0.754	0.811	0.754	0.811	0.806	76,000

← NewerPage 4 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.