BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.795
-0.005 (-0.28%)
Sep 3, 2025, 3:57 PM AEST
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 208,901 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 212,926 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 188,979 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 394,230 |
| Aug 27, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 204,490 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 367,671 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 268,428 |
| Aug 22, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 435,633 |
| Aug 21, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 1.11% | 677,096 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 376,157 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 251,776 |
| Aug 18, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 207,171 |
| Aug 15, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 212,052 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 196,921 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 306,042 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 297,783 |
| Aug 11, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | - | 536,772 |
| Aug 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 55,232 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 918,402 |
| Aug 7, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 903,532 |
| Aug 6, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 263,389 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | 635,591 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.79 | -1.61% | 189,154 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.81 | -1.59% | 389,896 |
| Jul 31, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.85 | 3.28% | 493,452 |
| Jul 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.79 | 0.55% | 381,394 |
| Jul 29, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.78 | - | 619,020 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.78 | - | 644,575 |
| Jul 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 824 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.77 | - | 373,683 |
| Jul 24, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.77 | 1.12% | 450,351 |
| Jul 23, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.75 | 0.56% | 417,107 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.74 | -0.56% | 274,109 |
| Jul 21, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.75 | -0.56% | 856,805 |
| Jul 18, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.76 | 1.12% | 445,956 |
| Jul 17, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.74 | - | 322,186 |
| Jul 16, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.74 | - | 457,184 |
| Jul 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.74 | - | 231,339 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.74 | - | 274,153 |
| Jul 11, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.74 | -1.11% | 246,745 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.76 | 0.56% | 111,924 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.75 | -0.56% | 161,865 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.76 | -0.55% | 180,898 |
| Jul 7, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.77 | 1.12% | 304,893 |
| Jul 4, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.75 | 1.13% | 299,219 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.73 | -0.56% | 403,939 |
| Jul 2, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.74 | 0.56% | 219,222 |
| Jul 1, 2025 | 1.76 | 1.85 | 1.76 | 1.77 | 1.73 | 0.57% | 432,476 |
| Jun 30, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.72 | 0.57% | 537,537 |
| Jun 27, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.71 | 0.57% | 831,339 |