Bright Kindle Resources & Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 0.963 | 0.992 | 0.963 | 0.992 | 0.986 | 236,000 |
| 2025-04-11 | 0.954 | 0.954 | 0.897 | 0.897 | 0.891 | 12,000 |
| 2025-04-10 | 0.954 | 0.954 | 0.954 | 0.954 | 0.948 | 10,000 |
| 2025-04-08 | 0.887 | 0.925 | 0.887 | 0.887 | 0.881 | 110,000 |
| 2025-04-07 | 0.897 | 0.954 | 0.887 | 0.887 | 0.881 | 160,000 |
| 2025-04-04 | 0.954 | 1.002 | 0.916 | 0.983 | 0.976 | 14,000 |
| 2025-04-03 | 0.983 | 0.983 | 0.983 | 0.983 | 0.976 | 20,000 |
| 2025-04-02 | 0.935 | 0.935 | 0.897 | 0.897 | 0.891 | 47,000 |
| 2025-03-31 | 0.954 | 0.963 | 0.935 | 0.935 | 0.929 | 105,000 |
| 2025-03-28 | 0.897 | 0.944 | 0.897 | 0.944 | 0.938 | 126,000 |
| 2025-03-27 | 0.944 | 0.954 | 0.906 | 0.906 | 0.900 | 837,000 |
| 2025-03-26 | 0.963 | 0.973 | 0.935 | 0.973 | 0.967 | 51,000 |
| 2025-03-25 | 0.954 | 1.011 | 0.954 | 1.002 | 0.995 | 62,000 |
| 2025-03-24 | 1.002 | 1.002 | 0.954 | 0.992 | 0.986 | 12,000 |
| 2025-03-21 | 1.002 | 1.011 | 0.954 | 0.963 | 0.957 | 74,000 |
| 2025-03-20 | 1.002 | 1.040 | 0.925 | 1.002 | 0.995 | 200,000 |
| 2025-03-19 | 1.040 | 1.049 | 0.992 | 1.049 | 1.043 | 48,000 |
| 2025-03-18 | 0.963 | 1.049 | 0.954 | 1.021 | 1.014 | 756,000 |
| 2025-03-17 | 0.983 | 0.983 | 0.963 | 0.963 | 0.957 | 193,000 |
| 2025-03-14 | 1.116 | 1.116 | 0.954 | 0.954 | 0.948 | 888,000 |
| 2025-03-13 | 1.231 | 1.250 | 1.030 | 1.097 | 1.090 | 2,493,000 |
| 2025-03-12 | 1.097 | 1.288 | 1.097 | 1.173 | 1.166 | 5,473,000 |
| 2025-03-11 | 1.135 | 1.145 | 1.049 | 1.107 | 1.099 | 34,000 |
| 2025-03-10 | 1.030 | 1.135 | 1.030 | 1.135 | 1.128 | 79,000 |
| 2025-03-07 | 1.040 | 1.040 | 1.002 | 1.040 | 1.033 | 57,000 |
| 2025-03-06 | 1.040 | 1.049 | 0.963 | 1.040 | 1.033 | 158,000 |
| 2025-03-04 | 1.040 | 1.078 | 1.040 | 1.078 | 1.071 | 32,000 |
| 2025-03-03 | 1.011 | 1.030 | 0.973 | 1.030 | 1.024 | 84,000 |
| 2025-02-28 | 1.049 | 1.068 | 1.002 | 1.068 | 1.061 | 75,000 |
| 2025-02-27 | 1.030 | 1.135 | 1.002 | 1.087 | 1.080 | 189,000 |
| 2025-02-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.033 | 2,000 |
| 2025-02-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.024 | 3,000 |
| 2025-02-24 | 1.078 | 1.078 | 1.078 | 1.078 | 1.071 | 2,000 |
| 2025-02-21 | 1.059 | 1.087 | 1.030 | 1.087 | 1.080 | 68,000 |
| 2025-02-20 | 1.097 | 1.145 | 1.049 | 1.126 | 1.118 | 41,000 |
| 2025-02-19 | 1.097 | 1.097 | 1.049 | 1.097 | 1.090 | 21,000 |
| 2025-02-18 | 1.049 | 1.097 | 1.049 | 1.097 | 1.090 | 4,000 |
| 2025-02-17 | 1.135 | 1.135 | 1.040 | 1.107 | 1.099 | 257,000 |
| 2025-02-14 | 1.011 | 1.145 | 1.011 | 1.145 | 1.137 | 306,000 |
| 2025-02-13 | 1.183 | 1.183 | 1.021 | 1.097 | 1.090 | 339,000 |
| 2025-02-12 | 1.078 | 1.164 | 1.049 | 1.135 | 1.128 | 185,000 |
| 2025-02-11 | 1.078 | 1.078 | 1.078 | 1.078 | 1.071 | 102,000 |
| 2025-02-10 | 1.173 | 1.183 | 1.173 | 1.183 | 1.175 | 10,000 |
| 2025-02-06 | 1.192 | 1.202 | 1.145 | 1.183 | 1.175 | 57,000 |
| 2025-02-05 | 1.097 | 1.192 | 1.097 | 1.192 | 1.185 | 20,000 |
| 2025-02-04 | 1.192 | 1.192 | 1.192 | 1.192 | 1.185 | 14,000 |
| 2025-02-03 | 1.021 | 1.202 | 1.021 | 1.202 | 1.194 | 263,000 |
| 2025-01-31 | 1.135 | 1.135 | 1.040 | 1.087 | 1.080 | 155,000 |
| 2025-01-30 | 1.145 | 1.154 | 1.002 | 1.126 | 1.118 | 285,000 |
| 2025-01-28 | 1.164 | 1.164 | 1.049 | 1.154 | 1.147 | 318,000 |
| 2025-01-27 | 1.231 | 1.231 | 1.059 | 1.183 | 1.175 | 158,000 |
| 2025-01-24 | 1.183 | 1.250 | 1.164 | 1.231 | 1.223 | 129,000 |
| 2025-01-23 | 1.288 | 1.374 | 1.183 | 1.183 | 1.175 | 610,000 |
| 2025-01-22 | 1.240 | 1.307 | 1.202 | 1.202 | 1.194 | 422,000 |
| 2025-01-21 | 1.326 | 1.364 | 1.240 | 1.326 | 1.317 | 174,000 |
| 2025-01-20 | 1.307 | 1.374 | 1.183 | 1.326 | 1.317 | 211,000 |
| 2025-01-17 | 1.507 | 1.507 | 1.393 | 1.450 | 1.441 | 174,000 |
| 2025-01-16 | 1.192 | 1.583 | 1.192 | 1.507 | 1.497 | 1,243,000 |
| 2025-01-15 | 1.421 | 1.421 | 1.250 | 1.297 | 1.289 | 81,000 |
| 2025-01-14 | 1.412 | 1.459 | 1.335 | 1.412 | 1.403 | 951,000 |
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.