Bright Kindle Resources & Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.040 | 1.221 | 1.021 | 1.145 | 1.137 | 1,939,000 |
| 2024-07-03 | 1.011 | 1.049 | 0.992 | 1.040 | 1.033 | 1,213,000 |
| 2024-07-02 | 1.030 | 1.107 | 1.002 | 1.107 | 1.099 | 456,000 |
| 2024-07-01 | 1.011 | 1.116 | 0.973 | 1.116 | 1.109 | 171,000 |
| 2024-06-28 | 1.116 | 1.116 | 1.030 | 1.030 | 1.024 | 691,000 |
| 2024-06-27 | 1.154 | 1.154 | 1.135 | 1.135 | 1.128 | 21,000 |
| 2024-06-26 | 1.164 | 1.173 | 1.164 | 1.164 | 1.156 | 388,000 |
| 2024-06-25 | 1.173 | 1.173 | 1.164 | 1.164 | 1.156 | 18,000 |
| 2024-06-24 | 1.145 | 1.173 | 1.145 | 1.173 | 1.166 | 15,000 |
| 2024-06-21 | 1.192 | 1.192 | 1.192 | 1.192 | 1.185 | 33,000 |
| 2024-06-20 | 1.192 | 1.231 | 1.097 | 1.221 | 1.213 | 67,000 |
| 2024-06-19 | 1.240 | 1.240 | 1.145 | 1.211 | 1.204 | 202,000 |
| 2024-06-18 | 1.164 | 1.240 | 1.154 | 1.240 | 1.232 | 30,000 |
| 2024-06-14 | 1.211 | 1.240 | 1.211 | 1.240 | 1.232 | 150,000 |
| 2024-06-13 | 1.307 | 1.307 | 1.192 | 1.211 | 1.204 | 53,000 |
| 2024-06-11 | 1.269 | 1.269 | 1.183 | 1.231 | 1.223 | 461,000 |
| 2024-06-10 | 1.288 | 1.288 | 1.288 | 1.288 | 1.279 | 30,000 |
| 2024-06-07 | 1.278 | 1.278 | 1.269 | 1.269 | 1.260 | 92,000 |
| 2024-06-06 | 1.297 | 1.297 | 1.278 | 1.278 | 1.270 | 80,000 |
| 2024-06-05 | 1.355 | 1.364 | 1.345 | 1.345 | 1.336 | 474,000 |
| 2024-06-04 | 1.326 | 1.402 | 1.307 | 1.335 | 1.327 | 1,164,000 |
| 2024-06-03 | 1.355 | 1.479 | 1.307 | 1.307 | 1.298 | 1,853,000 |
| 2024-05-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.232 | 22,000 |
| 2024-05-20 | 1.316 | 1.316 | 1.307 | 1.307 | 1.298 | 112,000 |
| 2024-05-17 | 1.288 | 1.316 | 1.221 | 1.231 | 1.223 | 335,000 |
| 2024-05-16 | 1.297 | 1.345 | 1.297 | 1.307 | 1.298 | 210,000 |
| 2024-05-15 | 1.326 | 1.326 | 1.231 | 1.240 | 1.232 | 703,000 |
| 2024-05-14 | 1.288 | 1.345 | 1.269 | 1.345 | 1.336 | 85,000 |
| 2024-05-13 | 1.231 | 1.307 | 1.221 | 1.307 | 1.298 | 240,000 |
| 2024-05-09 | 1.250 | 1.335 | 1.202 | 1.297 | 1.289 | 982,000 |
| 2024-05-08 | 1.259 | 1.288 | 1.240 | 1.250 | 1.242 | 170,000 |
| 2024-05-07 | 1.316 | 1.316 | 1.240 | 1.316 | 1.308 | 509,000 |
| 2024-05-06 | 1.335 | 1.335 | 1.288 | 1.316 | 1.308 | 77,000 |
| 2024-05-03 | 1.297 | 1.335 | 1.278 | 1.278 | 1.270 | 583,000 |
| 2024-05-02 | 1.202 | 1.288 | 1.192 | 1.288 | 1.279 | 189,000 |
| 2024-04-30 | 1.326 | 1.326 | 1.192 | 1.221 | 1.213 | 518,000 |
| 2024-04-29 | 1.183 | 1.335 | 1.183 | 1.326 | 1.317 | 51,000 |
| 2024-04-26 | 1.250 | 1.269 | 1.250 | 1.269 | 1.260 | 100,000 |
| 2024-04-25 | 1.192 | 1.307 | 1.192 | 1.259 | 1.251 | 240,000 |
| 2024-04-24 | 1.211 | 1.250 | 1.145 | 1.250 | 1.242 | 2,732,000 |
| 2024-04-23 | 1.183 | 1.221 | 1.164 | 1.164 | 1.156 | 410,000 |
| 2024-04-22 | 1.221 | 1.326 | 1.164 | 1.173 | 1.166 | 1,535,000 |
| 2024-04-19 | 1.440 | 1.469 | 1.192 | 1.297 | 1.289 | 4,429,000 |
| 2024-04-18 | 1.269 | 1.469 | 1.192 | 1.431 | 1.422 | 23,663,000 |
| 2024-04-17 | 1.269 | 1.269 | 1.269 | 1.269 | 1.260 | 1,000 |
| 2024-04-16 | 1.192 | 1.211 | 1.126 | 1.211 | 1.204 | 322,000 |
| 2024-04-15 | 1.278 | 1.288 | 1.278 | 1.288 | 1.279 | 157,000 |
| 2024-04-12 | 1.297 | 1.316 | 1.154 | 1.278 | 1.270 | 139,000 |
| 2024-04-11 | 1.326 | 1.326 | 1.278 | 1.316 | 1.308 | 303,000 |
| 2024-04-08 | 1.278 | 1.326 | 1.278 | 1.307 | 1.298 | 498,000 |
| 2024-04-05 | 1.154 | 1.316 | 1.145 | 1.288 | 1.279 | 6,069,000 |
| 2024-04-04 | 1.221 | 1.221 | 1.145 | 1.221 | 1.213 | 26,000 |
| 2024-04-03 | 1.126 | 1.202 | 1.126 | 1.202 | 1.194 | 23,000 |
| 2024-04-01 | 1.164 | 1.259 | 1.126 | 1.202 | 1.194 | 114,000 |
| 2024-03-27 | 1.183 | 1.250 | 1.183 | 1.250 | 1.242 | 92,000 |
| 2024-03-26 | 1.126 | 1.192 | 1.126 | 1.192 | 1.185 | 41,000 |
| 2024-03-25 | 1.145 | 1.164 | 1.135 | 1.135 | 1.128 | 430,000 |
| 2024-03-22 | 1.097 | 1.202 | 1.097 | 1.192 | 1.185 | 495,000 |
| 2024-03-21 | 1.078 | 1.202 | 1.078 | 1.183 | 1.175 | 920,000 |
| 2024-03-20 | 1.049 | 1.078 | 1.049 | 1.078 | 1.071 | 296,000 |
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.