BKI Investment Company Limited (ASX:BKI)
Australia
· Delayed Price · Currency is AUD 1.705
+0.015 (0.89%)
At close: Dec 5, 2025
BKI Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.89% | 255,202 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 448,705 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 612,352 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 322,647 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 221,541 |
| Nov 28, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 237,762 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 189,463 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 205,490 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 169,801 |
| Nov 24, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.29% | 537,535 |
| Nov 21, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 454,495 |
| Nov 20, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 292,165 |
| Nov 19, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.29% | 323,025 |
| Nov 18, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | 505,978 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 440,174 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 235,226 |
| Nov 13, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 228,585 |
| Nov 12, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.29% | 270,524 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 360,889 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 526,450 |
| Nov 7, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.85% | 179,533 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.29% | 468,827 |
| Nov 5, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.28% | 369,654 |
| Nov 4, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.13% | 201,193 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 356,121 |
| Oct 31, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.56% | 546,119 |
| Oct 30, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 432,752 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.57% | 101,477 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 344,326 |
| Oct 27, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 169,552 |
| Oct 24, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 192,934 |
| Oct 23, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 168,336 |
| Oct 22, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.28% | 166,017 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.84% | 230,483 |
| Oct 20, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 189,860 |
| Oct 17, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 337,177 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 207,652 |
| Oct 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 215,508 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 371,751 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 257,566 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | 310,710 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 159,700 |
| Oct 8, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 122,553 |
| Oct 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 275,181 |
| Oct 6, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.28% | 120,762 |
| Oct 3, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 348,455 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 249,270 |
| Oct 1, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 150,540 |
| Sep 30, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 578,887 |
| Sep 29, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.28% | 335,294 |
| Sep 26, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 185,634 |
| Sep 25, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 197,618 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.28% | 430,752 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 103,978 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 291,453 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 250,158 |
| Sep 18, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.11% | 289,106 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 267,218 |
| Sep 16, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.28% | 122,339 |
| Sep 15, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 297,182 |
| Sep 12, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 618,481 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 404,832 |
| Sep 10, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 175,462 |
| Sep 9, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 326,745 |
| Sep 8, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 1.94% | 322,688 |
| Sep 5, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -0.83% | 336,450 |
| Sep 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 458,737 |
| Sep 3, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 628,987 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 213,726 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 212,926 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 188,979 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.28% | 394,230 |
| Aug 27, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.28% | 204,490 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.83% | 367,671 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 268,428 |
| Aug 22, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 435,633 |
| Aug 21, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.83% | 677,096 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 376,157 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 251,776 |
| Aug 18, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 207,171 |
| Aug 15, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.39% | 212,052 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 196,921 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.37% | 306,042 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.81% | 297,783 |
| Aug 11, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -1.34% | 536,772 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.36% | 918,402 |
| Aug 7, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.22% | 903,532 |
| Aug 6, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.28% | 263,389 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -1.37% | 635,591 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.79 | -1.62% | 189,154 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.81 | -1.85% | 389,896 |
| Jul 31, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.85 | 3.56% | 493,452 |
| Jul 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.79 | 0.27% | 381,394 |
| Jul 29, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.78 | - | 619,020 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.78 | 0.83% | 644,575 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.77 | -0.28% | 373,683 |
| Jul 24, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.77 | 1.12% | 450,351 |
| Jul 23, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.75 | 0.56% | 417,107 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.74 | -0.56% | 274,109 |
| Jul 21, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.75 | -0.28% | 856,805 |