BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.690
+0.005 (0.30%)
Dec 4, 2025, 3:41 PM AEST
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 612,352 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 322,647 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 221,541 |
| Nov 28, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 237,762 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 189,463 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 205,490 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 169,801 |
| Nov 24, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.29% | 537,535 |
| Nov 21, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 454,495 |
| Nov 20, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 292,165 |
| Nov 19, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.29% | 323,025 |
| Nov 18, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | 505,978 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 440,174 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 235,226 |
| Nov 13, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 228,585 |
| Nov 12, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.29% | 270,524 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 360,889 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 526,450 |
| Nov 7, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.85% | 179,533 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.29% | 468,827 |
| Nov 5, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.28% | 369,654 |
| Nov 4, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.13% | 201,193 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 356,121 |
| Oct 31, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.56% | 546,119 |
| Oct 30, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 432,752 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.57% | 101,477 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 344,326 |
| Oct 27, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 169,552 |
| Oct 24, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 192,934 |
| Oct 23, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 168,336 |
| Oct 22, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.28% | 166,017 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.84% | 230,483 |
| Oct 20, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 189,860 |
| Oct 17, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 337,177 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 207,652 |
| Oct 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 215,508 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 371,751 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 257,566 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | 310,710 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 159,700 |
| Oct 8, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 122,553 |
| Oct 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 275,181 |
| Oct 6, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.28% | 120,762 |
| Oct 3, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 348,455 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 249,270 |
| Oct 1, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 150,540 |
| Sep 30, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 578,887 |
| Sep 29, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.28% | 335,294 |
| Sep 26, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 185,634 |
| Sep 25, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 197,618 |