BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.715
-0.005 (-0.29%)
Apr 28, 2026, 2:33 PM AEST
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 118,311 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.29% | 479,591 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -1.17% | 455,159 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 390,199 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 498,287 |
| Mar 18, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.86% | 389,323 |
| 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 |