Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	1.240	1.431	1.135	1.412	1.403	3,084,000
2025-01-10	1.002	1.288	1.002	1.240	1.232	2,646,000
2025-01-09	1.011	1.049	0.963	1.049	1.043	70,000
2025-01-08	0.916	1.097	0.916	1.049	1.043	1,370,000
2025-01-07	0.897	0.916	0.897	0.897	0.891	70,000
2025-01-06	0.944	0.944	0.897	0.897	0.891	92,000
2024-12-27	0.897	0.944	0.897	0.944	0.938	94,000
2024-12-26	0.935	0.954	0.935	0.944	0.938	230,000
2024-12-23	0.916	0.944	0.839	0.925	0.919	1,045,000
2024-12-20	0.897	0.944	0.878	0.916	0.910	1,473,000
2024-12-19	0.735	0.906	0.715	0.897	0.891	776,000
2024-12-18	0.773	0.839	0.735	0.735	0.730	604,000
2024-12-17	0.839	0.839	0.773	0.773	0.768	211,000
2024-12-16	0.801	0.811	0.744	0.801	0.796	544,000
2024-12-13	0.782	0.849	0.782	0.830	0.825	116,000
2024-12-12	0.801	0.820	0.773	0.773	0.768	67,000
2024-12-11	0.830	0.830	0.801	0.811	0.806	280,000
2024-12-10	0.811	0.859	0.801	0.830	0.825	338,000
2024-12-09	0.849	0.868	0.801	0.830	0.825	401,000
2024-12-06	0.658	0.868	0.658	0.849	0.843	2,419,000
2024-12-05	0.687	0.696	0.658	0.696	0.692	36,000
2024-12-04	0.706	0.706	0.668	0.706	0.701	40,000
2024-12-03	0.658	0.715	0.658	0.715	0.711	24,000
2024-12-02	0.601	0.715	0.601	0.677	0.673	574,000
2024-11-29	0.668	0.677	0.572	0.649	0.644	1,773,000
2024-11-28	0.735	0.735	0.639	0.706	0.701	437,000
2024-11-27	0.668	0.668	0.668	0.668	0.663	12,000
2024-11-26	0.668	0.735	0.658	0.668	0.663	427,000
2024-11-22	0.649	0.687	0.639	0.677	0.673	350,000
2024-11-20	0.668	0.668	0.668	0.668	0.663	11,000
2024-11-19	0.696	0.696	0.649	0.649	0.644	39,000
2024-11-15	0.696	0.696	0.649	0.649	0.644	151,000
2024-11-14	0.658	0.658	0.630	0.649	0.644	10,000
2024-11-13	0.658	0.668	0.620	0.668	0.663	130,000
2024-11-12	0.658	0.687	0.658	0.687	0.682	11,000
2024-11-11	0.658	0.696	0.649	0.696	0.692	87,000
2024-11-08	0.687	0.725	0.687	0.725	0.720	17,000
2024-11-07	0.677	0.706	0.649	0.706	0.701	121,000
2024-11-05	0.763	0.763	0.735	0.735	0.730	2,000
2024-11-04	0.696	0.754	0.696	0.735	0.730	43,000
2024-10-31	0.715	0.744	0.715	0.744	0.739	3,000
2024-10-30	0.687	0.687	0.687	0.687	0.682	1,000
2024-10-29	0.687	0.715	0.668	0.668	0.663	174,000
2024-10-28	0.735	0.735	0.735	0.735	0.730	12,000
2024-10-25	0.725	0.725	0.725	0.725	0.720	23,000
2024-10-24	0.715	0.735	0.687	0.725	0.720	241,000
2024-10-23	0.735	0.735	0.696	0.715	0.711	273,000
2024-10-22	0.715	0.773	0.715	0.754	0.749	198,000
2024-10-21	0.744	0.744	0.715	0.715	0.711	110,000
2024-10-18	0.744	0.744	0.744	0.744	0.739	150,000
2024-10-17	0.754	0.754	0.715	0.744	0.739	135,000
2024-10-16	0.744	0.763	0.744	0.763	0.758	144,000
2024-10-15	0.763	0.763	0.744	0.744	0.739	74,000
2024-10-14	0.773	0.773	0.773	0.773	0.768	50,000
2024-10-11	0.792	0.792	0.782	0.782	0.777	25,000
2024-10-10	0.782	0.792	0.763	0.773	0.768	477,000
2024-10-09	0.763	0.773	0.763	0.773	0.768	314,000
2024-10-08	0.801	0.801	0.763	0.773	0.768	1,259,000
2024-10-07	0.839	0.839	0.801	0.811	0.806	401,000
2024-10-04	0.801	0.839	0.763	0.830	0.825	523,000

← NewerPage 7 of 18 · 1,064 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.