BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.725
-0.015 (-0.86%)
Nov 14, 2025, 10:00 AM AEST
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 270,524 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 360,889 |
| Nov 10, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 526,450 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 179,533 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 468,827 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 369,654 |
| Nov 4, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 201,193 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 356,121 |
| Oct 31, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 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 | -0.56% | 101,477 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 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 | -0.56% | 166,017 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.56% | 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 | - | 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 | 1.13% | 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 | -0.56% | 120,762 |
| Oct 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 22,112 |
| Oct 3, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 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 | - | 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 | - | 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 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 430,752 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 103,978 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 291,453 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 250,158 |
| Sep 18, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 289,106 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 267,218 |
| Sep 16, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 122,339 |
| Sep 15, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 297,182 |
| Sep 12, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 618,481 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 404,832 |
| Sep 10, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 175,462 |
| Sep 9, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 326,745 |
| Sep 8, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 322,688 |