BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.725
-0.015 (-0.86%)
At close: Mar 18, 2026
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 262,889 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 337,952 |
| Mar 13, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.29% | 441,354 |
| Mar 12, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -1.15% | 331,461 |
| Mar 11, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 300,457 |
| Mar 10, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 594,887 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.86% | 436,548 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.29% | 363,194 |
| Mar 5, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.87% | 498,176 |
| Mar 4, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.86% | 405,941 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 567,946 |
| Mar 2, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 966,432 |
| Feb 27, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.85% | 807,167 |
| Feb 26, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 431,286 |
| Feb 25, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.29% | 258,463 |
| Feb 24, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 119,298 |
| Feb 23, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.29% | 276,394 |
| Feb 20, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.29% | 287,177 |
| Feb 19, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.29% | 522,938 |
| Feb 18, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 430,717 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 592,325 |
| Feb 16, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.85% | 439,566 |
| Feb 13, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.28% | 437,227 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 1,015,255 |
| Feb 11, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.76% | 814,382 |
| Feb 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 510,754 |
| Feb 9, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -2.29% | 610,781 |
| Feb 6, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.71 | -0.85% | 560,257 |
| Feb 5, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.73 | 1.15% | 462,642 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.71 | -0.29% | 222,203 |
| Feb 3, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.71 | 1.16% | 691,988 |
| Feb 2, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.69 | -0.57% | 633,293 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.70 | 0.29% | 463,710 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.70 | -0.57% | 275,713 |
| Jan 28, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.71 | -0.29% | 169,888 |
| Jan 27, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.71 | 0.57% | 515,209 |
| Jan 23, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.70 | - | 451,849 |
| Jan 22, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.70 | 0.69% | 508,490 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.69 | -0.12% | 338,610 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.69 | 0.29% | 334,531 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.69 | -0.86% | 260,818 |
| Jan 16, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.70 | 0.58% | 326,108 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.69 | - | 218,676 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.69 | -0.29% | 158,769 |
| Jan 13, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.70 | - | 280,963 |
| Jan 12, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.70 | 0.58% | 269,217 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.69 | -0.86% | 108,828 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.70 | 1.46% | 281,323 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.68 | -0.29% | 578,439 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.68 | -0.86% | 332,939 |