Bright Kindle Resources & Investments, Inc. (PSE:BKR)
Philippines · Delayed Price · Currency is PHP 0.8000
+0.0100 (1.27%)
At close: Sep 19, 2025
PSE:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 10, 2025 | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | 2.60% | 409,000 |
| Sep 9, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 22,000 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,000 |
| Sep 5, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | - | 274,000 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -8.24% | 532,000 |
| Sep 3, 2025 | 0.83 | 0.86 | 0.79 | 0.85 | 0.85 | -2.30% | 136,000 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | - | 199,000 |
| Sep 1, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 15,000 |
| Aug 29, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 11,000 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 27, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 3.66% | 32,000 |
| Aug 26, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | - | 234,000 |
| Aug 22, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -2.38% | 379,000 |
| Aug 20, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -6.67% | 245,000 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,000 |
| Aug 18, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 4.60% | 49,000 |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.42% | 32,000 |
| Aug 14, 2025 | 0.90 | 0.95 | 0.87 | 0.95 | 0.95 | -1.04% | 19,000 |
| Aug 13, 2025 | 0.86 | 0.96 | 0.85 | 0.96 | 0.96 | 7.87% | 82,000 |
| Aug 12, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 11,000 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 148,000 |
| Aug 8, 2025 | 0.86 | 0.94 | 0.86 | 0.89 | 0.89 | -2.20% | 31,000 |
| Aug 7, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | 31,000 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 89,000 |
| Aug 5, 2025 | 0.85 | 0.97 | 0.85 | 0.92 | 0.92 | 4.55% | 238,000 |
| Aug 4, 2025 | 1.03 | 1.13 | 0.86 | 0.88 | 0.88 | -10.20% | 177,000 |
| Aug 1, 2025 | 0.83 | 1.18 | 0.83 | 0.98 | 0.98 | 24.05% | 3,132,000 |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 5,000 |
| Jul 29, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | - | 49,000 |
| Jul 28, 2025 | 0.84 | 0.98 | 0.79 | 0.79 | 0.79 | -3.66% | 346,000 |
| Jul 25, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | -3.53% | 69,000 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 23, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 11.84% | 76,000 |
| Jul 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 6,000 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | - | 154,000 |
| Jul 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 91,000 |
| Jul 17, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -1.28% | 42,000 |
| Jul 16, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | 2.63% | 55,000 |
| Jul 15, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | -1.30% | 46,000 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 7,000 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 17,000 |
| Jul 10, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 17,000 |