BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.765
+0.020 (1.15%)
At close: Feb 5, 2026
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.15% | 462,642 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.29% | 222,203 |
| Feb 3, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.16% | 691,988 |
| Feb 2, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 633,293 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.29% | 463,710 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 275,713 |
| Jan 28, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.29% | 169,888 |
| Jan 27, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 515,209 |
| Jan 23, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 451,849 |
| Jan 22, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.69% | 508,490 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.12% | 338,610 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.29% | 334,531 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.86% | 260,818 |
| Jan 16, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 326,108 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 218,676 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 158,769 |
| Jan 13, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 280,963 |
| Jan 12, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 269,217 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.86% | 108,828 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.46% | 281,323 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.29% | 578,439 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.86% | 332,939 |
| Jan 5, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.87% | 390,284 |
| Jan 2, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.29% | 109,438 |
| Dec 31, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.29% | 197,645 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 98,434 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 102,943 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.59% | 153,097 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 837,355 |
| Dec 22, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.29% | 610,785 |
| Dec 19, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 251,827 |
| Dec 18, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.30% | 427,024 |
| Dec 17, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 192,485 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 680,182 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 413,931 |
| Dec 12, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.19% | 425,518 |
| Dec 11, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.88% | 254,675 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 436,826 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 272,610 |
| Dec 8, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 327,711 |
| Dec 5, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.89% | 255,202 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 448,705 |
| 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 |