Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.725	0.725	0.725	0.725	0.720	6,000
2025-07-21	0.754	0.754	0.725	0.725	0.720	154,000
2025-07-18	0.735	0.735	0.725	0.725	0.720	91,000
2025-07-17	0.735	0.735	0.725	0.735	0.730	42,000
2025-07-16	0.754	0.763	0.744	0.744	0.739	55,000
2025-07-15	0.735	0.763	0.725	0.725	0.720	46,000
2025-07-14	0.735	0.735	0.735	0.735	0.730	7,000
2025-07-11	0.763	0.763	0.754	0.754	0.749	17,000
2025-07-10	0.754	0.763	0.754	0.754	0.749	17,000
2025-07-09	0.735	0.754	0.725	0.754	0.749	232,000
2025-07-08	0.754	0.754	0.735	0.735	0.730	31,000
2025-07-07	0.735	0.735	0.735	0.735	0.730	70,000
2025-07-04	0.782	0.782	0.744	0.744	0.739	285,000
2025-07-03	0.820	0.820	0.744	0.744	0.739	795,000
2025-07-02	0.801	0.801	0.744	0.801	0.796	62,000
2025-07-01	0.763	0.763	0.754	0.754	0.749	179,000
2025-06-30	0.754	0.782	0.754	0.782	0.777	15,000
2025-06-26	0.792	0.792	0.792	0.792	0.787	1,000
2025-06-25	0.773	0.773	0.763	0.763	0.758	11,000
2025-06-24	0.754	0.820	0.754	0.792	0.787	16,000
2025-06-23	0.830	0.830	0.820	0.820	0.815	34,000
2025-06-20	0.763	0.849	0.763	0.849	0.843	65,000
2025-06-19	0.849	0.849	0.849	0.849	0.843	30,000
2025-06-18	0.849	0.849	0.849	0.849	0.843	151,000
2025-06-17	0.782	0.859	0.754	0.859	0.853	63,000
2025-06-16	0.744	0.773	0.725	0.773	0.768	221,000
2025-06-13	0.849	0.878	0.725	0.782	0.777	594,000
2025-06-11	0.811	0.811	0.763	0.763	0.758	1,859,000
2025-06-10	0.839	0.839	0.792	0.839	0.834	701,000
2025-06-09	0.897	0.897	0.830	0.859	0.853	291,000
2025-06-05	0.878	0.887	0.878	0.887	0.881	19,000
2025-06-04	0.916	0.944	0.906	0.944	0.938	264,000
2025-06-03	0.916	0.954	0.897	0.954	0.948	1,225,000
2025-06-02	0.925	0.935	0.887	0.935	0.929	103,000
2025-05-30	0.935	0.983	0.925	0.954	0.948	135,000
2025-05-29	0.944	1.002	0.935	1.002	0.995	219,000
2025-05-28	0.983	1.030	0.935	1.011	1.005	194,000
2025-05-27	1.040	1.040	0.925	0.992	0.986	288,000
2025-05-26	1.049	1.049	0.992	1.040	1.033	278,000
2025-05-23	0.954	1.049	0.944	0.992	0.986	541,000
2025-05-22	0.887	0.944	0.887	0.944	0.938	12,000
2025-05-21	0.954	0.954	0.887	0.887	0.881	11,000
2025-05-20	0.839	0.906	0.839	0.906	0.900	135,000
2025-05-19	0.868	0.906	0.820	0.906	0.900	40,000
2025-05-13	0.906	0.906	0.897	0.897	0.891	21,000
2025-05-09	0.935	0.944	0.906	0.906	0.900	31,000
2025-05-07	0.887	0.954	0.887	0.916	0.910	114,000
2025-05-06	0.906	0.906	0.906	0.906	0.900	25,000
2025-05-05	0.887	0.906	0.878	0.906	0.900	93,000
2025-05-02	0.887	0.906	0.878	0.906	0.900	80,000
2025-04-30	0.925	0.925	0.887	0.887	0.881	55,000
2025-04-29	0.925	0.925	0.925	0.925	0.919	10,000
2025-04-28	0.878	1.049	0.878	0.887	0.881	705,000
2025-04-25	0.906	0.906	0.878	0.887	0.881	162,000
2025-04-24	0.906	0.906	0.906	0.906	0.900	14,000
2025-04-23	0.925	0.925	0.925	0.925	0.919	11,000
2025-04-22	0.906	0.935	0.906	0.935	0.929	17,000
2025-04-21	0.906	0.935	0.906	0.906	0.900	42,000
2025-04-16	0.954	0.954	0.916	0.925	0.919	69,000
2025-04-15	0.992	0.992	0.897	0.925	0.919	78,000

← NewerPage 5 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.