Bright Kindle Resources & Investments, Inc. (PSE:BKR)
Philippines · Delayed Price · Currency is PHP 0.6000
0.00 (0.00%)
At close: Nov 20, 2025
PSE:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | - | 15,000 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | - | 37,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 13.21% | 23,000 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.53 | 0.53 | 0.53 | -18.46% | 500,000 |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 6,000 |
| Nov 11, 2025 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | - | 3,000 |
| Nov 10, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 26,000 |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 6, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 44,000 |
| Nov 5, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | - | 102,000 |
| Nov 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 34,000 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 3,000 |
| Oct 29, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 7,000 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 2,000 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 312,000 |
| Oct 24, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -5.71% | 395,000 |
| Oct 23, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 151,000 |
| Oct 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 2,000 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -5.48% | 53,000 |
| Oct 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 30,000 |
| Oct 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 35,000 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 15, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -2.78% | 4,000 |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,000 |
| Oct 13, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | 1.41% | 60,000 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 87,000 |
| Oct 9, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 262,000 |
| Oct 8, 2025 | 0.68 | 0.69 | 0.63 | 0.69 | 0.69 | - | 268,000 |
| Oct 7, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -5.48% | 609,000 |
| Oct 6, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | -2.67% | 32,000 |
| Oct 3, 2025 | 0.74 | 0.78 | 0.70 | 0.75 | 0.75 | -2.60% | 643,000 |
| Oct 2, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | - | 90,000 |
| Oct 1, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | -4.94% | 139,000 |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 29, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | - | 21,000 |
| Sep 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 25,000 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 1,000 |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -3.75% | 118,000 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 1,000 |
| Sep 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 17, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | -1.25% | 19,000 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | - | 305,000 |
| Sep 15, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 30,000 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 5,000 |
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |