BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.950
+0.025 (1.30%)
Aug 7, 2026, 3:59 PM AEST
BKI Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 864,015 |
| Aug 5, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 142,469 |
| Aug 4, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 205,811 |
| Aug 3, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 326,736 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 459,885 |
| Jul 30, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | -0.27% | 443,914 |
| Jul 29, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.89% | 496,957 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.27% | 297,409 |
| Jul 27, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 369,065 |
| Jul 24, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | -0.81% | 265,423 |
| Jul 23, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.48% | 602,237 |
| Jul 22, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.40% | 1,053,619 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 662,902 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.82% | 591,254 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 149,103 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.27% | 206,700 |
| Jul 15, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0.82% | 409,368 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 140,258 |
| Jul 13, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.82% | 168,654 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.27% | 160,445 |
| Jul 9, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 221,169 |
| Jul 8, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.27% | 161,969 |
| Jul 7, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.28% | 242,219 |
| Jul 6, 2026 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 1.68% | 605,350 |
| Jul 3, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | - | 962,245 |
| Jul 2, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.83% | 366,821 |
| Jul 1, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.37% | 333,975 |
| Jun 30, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.24% | 505,660 |
| Jun 29, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 887,383 |
| Jun 26, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | 0.28% | 375,400 |
| Jun 25, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 465,903 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 800,921 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.84% | 525,269 |
| Jun 22, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.85% | 338,735 |
| Jun 19, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 558,948 |
| Jun 18, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 311,808 |
| Jun 17, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.85% | 464,605 |
| Jun 16, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 185,970 |
| Jun 15, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.43% | 902,440 |
| Jun 12, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | 354,394 |
| Jun 11, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.58% | 547,156 |
| Jun 10, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.29% | 386,546 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 503,095 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.86% | 588,995 |
| Jun 4, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 393,847 |
| Jun 3, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 393,532 |
| Jun 2, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.85% | 315,463 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -0.28% | 335,884 |
| May 29, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 374,609 |
| May 28, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 533,942 |