Bright Kindle Resources & Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	0.820	0.868	0.820	0.859	0.853	279,000
2024-10-02	0.830	0.830	0.811	0.820	0.815	197,000
2024-10-01	0.878	0.878	0.754	0.820	0.815	242,000
2024-09-30	0.878	0.878	0.878	0.878	0.872	1,000
2024-09-27	0.925	0.925	0.878	0.906	0.900	44,000
2024-09-26	0.925	0.925	0.925	0.925	0.919	14,000
2024-09-25	0.906	0.916	0.887	0.887	0.881	33,000
2024-09-20	0.868	0.916	0.868	0.916	0.910	28,000
2024-09-19	0.878	0.878	0.878	0.878	0.872	38,000
2024-09-18	0.935	0.935	0.878	0.916	0.910	68,000
2024-09-17	0.897	0.897	0.897	0.897	0.891	1,000
2024-09-16	0.916	0.925	0.897	0.897	0.891	62,000
2024-09-13	0.887	0.887	0.878	0.878	0.872	121,000
2024-09-12	0.916	0.916	0.830	0.849	0.843	1,047,000
2024-09-11	0.916	0.944	0.859	0.859	0.853	741,000
2024-09-10	0.954	0.954	0.916	0.916	0.910	720,000
2024-09-09	0.925	0.992	0.925	0.963	0.957	342,000
2024-09-06	0.916	0.916	0.906	0.916	0.910	26,000
2024-09-05	0.868	0.954	0.859	0.954	0.948	260,000
2024-09-04	0.906	0.906	0.878	0.878	0.872	53,000
2024-09-03	0.954	0.954	0.906	0.906	0.900	493,000
2024-09-02	0.983	0.983	0.983	0.983	0.976	14,000
2024-08-30	0.954	0.963	0.954	0.954	0.948	194,000
2024-08-29	0.954	0.973	0.954	0.973	0.967	140,000
2024-08-28	0.963	0.973	0.963	0.963	0.957	287,000
2024-08-27	0.983	0.983	0.963	0.973	0.967	105,000
2024-08-22	1.002	1.002	1.002	1.002	0.995	15,000
2024-08-21	0.973	0.983	0.954	0.954	0.948	535,000
2024-08-20	0.963	1.021	0.963	0.973	0.967	179,000
2024-08-19	0.983	0.992	0.973	0.992	0.986	106,000
2024-08-16	1.002	1.021	0.983	1.011	1.005	220,000
2024-08-15	0.963	1.011	0.954	0.973	0.967	310,000
2024-08-14	0.973	0.973	0.973	0.973	0.967	15,000
2024-08-13	1.021	1.021	0.973	0.973	0.967	204,000
2024-08-12	0.992	0.992	0.992	0.992	0.986	40,000
2024-08-09	1.011	1.021	1.002	1.002	0.995	71,000
2024-08-08	1.021	1.030	1.021	1.030	1.024	49,000
2024-08-07	0.983	1.011	0.983	1.011	1.005	70,000
2024-08-06	1.021	1.030	0.983	0.983	0.976	28,000
2024-08-05	1.002	1.030	0.973	1.021	1.014	357,000
2024-08-02	1.002	1.049	1.002	1.049	1.043	86,000
2024-08-01	1.011	1.011	1.002	1.002	0.995	313,000
2024-07-31	1.021	1.030	1.002	1.030	1.024	688,000
2024-07-30	1.011	1.049	1.002	1.030	1.024	527,000
2024-07-29	1.078	1.078	0.992	1.059	1.052	213,000
2024-07-26	1.030	1.030	1.021	1.021	1.014	184,000
2024-07-25	1.078	1.078	1.049	1.049	1.043	60,000
2024-07-23	1.078	1.087	1.021	1.068	1.061	345,000
2024-07-22	1.068	1.087	1.030	1.078	1.071	636,000
2024-07-19	1.068	1.097	1.049	1.097	1.090	424,000
2024-07-18	1.107	1.107	1.049	1.087	1.080	849,000
2024-07-17	1.135	1.173	1.049	1.097	1.090	963,000
2024-07-16	1.173	1.240	1.135	1.173	1.166	211,000
2024-07-15	1.211	1.221	1.211	1.221	1.213	84,000
2024-07-12	1.183	1.211	1.164	1.211	1.204	95,000
2024-07-11	1.192	1.192	1.126	1.183	1.175	451,000
2024-07-10	1.183	1.211	1.145	1.145	1.137	100,000
2024-07-09	1.145	1.192	1.145	1.192	1.185	233,000
2024-07-08	1.154	1.259	1.145	1.154	1.147	382,000
2024-07-05	1.107	1.288	1.107	1.240	1.232	1,125,000

← NewerPage 8 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.