BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.735
-0.015 (-0.86%)
Jun 5, 2026, 3:59 PM AEST
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.75 | 1.75 | 1.73 | 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 |
| May 27, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.85% | 332,878 |
| May 26, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 186,195 |
| May 25, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.42% | 242,597 |
| May 22, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.02% | 383,391 |
| May 21, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.25% | 279,412 |
| May 20, 2026 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 544,349 |
| May 19, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.98% | 149,654 |
| May 18, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 318,329 |
| May 15, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 280,424 |
| May 14, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.28% | 190,706 |
| May 13, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 423,629 |
| May 12, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 324,486 |
| May 11, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 471,391 |
| May 8, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 172,968 |
| May 7, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 315,288 |
| May 6, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.98% | 586,828 |
| May 5, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 531,485 |
| May 4, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 432,152 |
| May 1, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -0.28% | 631,546 |
| Apr 30, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 3.50% | 494,942 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | 73,442 |
| Apr 28, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 202,077 |
| Apr 27, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 323,789 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 99,476 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 531,475 |
| Apr 22, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 657,318 |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 230,503 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.87% | 334,698 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 405,195 |
| Apr 16, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.86% | 482,643 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 536,659 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 263,535 |
| Apr 13, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.29% | 481,407 |
| Apr 10, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 431,571 |
| Apr 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 268,239 |
| Apr 8, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.46% | 443,315 |
| Apr 7, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.88% | 273,196 |
| Apr 2, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.17% | 320,022 |
| Apr 1, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.48% | 316,860 |
| Mar 31, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.29% | 425,892 |
| Mar 30, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 348,064 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 301,813 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 145,737 |