BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.785
+0.005 (0.28%)
Oct 27, 2026, 4:10 PM AEDT
BKI Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.28% | 324,190 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.42% | 390,316 |
| Oct 23, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.85% | 385,334 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 270,062 |
| Oct 21, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 228,162 |
| Oct 20, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 336,528 |
| Oct 19, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 336,200 |
| Oct 16, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.28% | 158,612 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 323,135 |
| Oct 14, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 232,343 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 393,282 |
| Oct 12, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.28% | 315,574 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.85% | 251,921 |
| Oct 8, 2026 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 384,218 |
| Oct 7, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | -0.84% | 818,567 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 155,364 |
| Oct 5, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.28% | 128,508 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 371,725 |
| Oct 1, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.21% | 470,133 |
| Sep 30, 2026 | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | 3.13% | 695,692 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.28% | 293,464 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 430,352 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 193,333 |
| Sep 24, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.84% | 267,209 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.28% | 430,311 |
| Sep 22, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.28% | 349,184 |
| Sep 21, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 360,384 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 336,025 |
| Sep 17, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 380,046 |
| 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 |