BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.800
-0.005 (-0.28%)
Sep 16, 2026, 4:10 PM AEST
BKI Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 0.81% | 259,248 |
| Sep 15, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.79 | -0.82% | 444,909 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.80 | -0.27% | 256,909 |
| Sep 11, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.81 | -1.08% | 426,512 |
| Sep 10, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.83 | -0.54% | 400,467 |
| Sep 9, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.83 | -1.07% | 515,068 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.85 | -0.27% | 274,621 |
| Sep 7, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.86 | 0.27% | 324,633 |
| Sep 4, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.85 | 1.35% | 215,853 |
| Sep 3, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.83 | 0.54% | 304,299 |
| Sep 2, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.82 | -0.27% | 159,220 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.83 | -0.54% | 369,231 |
| Aug 31, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.83 | 0.27% | 265,313 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.83 | 0.27% | 207,547 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.83 | 0.54% | 225,401 |
| Aug 26, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.82 | -0.54% | 655,829 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.83 | 0.54% | 397,997 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.82 | -2.13% | 477,707 |
| Aug 21, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | 0.54% | 273,778 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.84 | -1.58% | 480,147 |
| Aug 19, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.87 | -0.79% | 506,793 |
| Aug 18, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.89 | 1.06% | 192,904 |
| Aug 17, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.87 | - | 278,444 |
| Aug 14, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.87 | -2.07% | 564,943 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.91 | 1.03% | 444,435 |
| Aug 12, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.89 | -0.26% | 274,018 |
| Aug 11, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.89 | 0.77% | 460,006 |
| Aug 10, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.88 | -0.51% | 411,823 |
| Aug 7, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.89 | 1.30% | 494,613 |
| Aug 6, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.87 | -1.03% | 864,015 |
| Aug 5, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.88 | 1.30% | 142,469 |
| Aug 4, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.86 | 1.05% | 205,811 |
| Aug 3, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.84 | - | 326,736 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.84 | 1.06% | 459,885 |
| Jul 30, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.82 | -0.27% | 443,914 |
| Jul 29, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.83 | 1.89% | 496,957 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.79 | 0.27% | 297,409 |
| Jul 27, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.79 | - | 369,065 |
| Jul 24, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.79 | -0.81% | 265,423 |
| Jul 23, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.80 | 2.48% | 602,237 |
| Jul 22, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.76 | 1.40% | 1,053,619 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.73 | -1.10% | 662,902 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.75 | -0.82% | 591,254 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.77 | -1.08% | 149,103 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.79 | -0.27% | 206,700 |
| Jul 15, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.79 | 0.82% | 409,368 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.78 | -0.27% | 140,258 |
| Jul 13, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.78 | 0.82% | 168,654 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.77 | -0.27% | 160,445 |
| Jul 9, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.77 | 0.27% | 221,169 |