Skip to main content
Bright Kindle Resources & Investments, Inc. (PSE:BKR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.630
0.00 (0.00%)
At close: Dec 5, 2025

PSE:BKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.630.630.63--
Dec 4, 20250.600.630.600.630.63-3.08%61,000
Dec 3, 20250.690.690.620.650.65-5.80%32,000
Dec 2, 20250.590.690.540.690.6913.11%168,000
Dec 1, 20250.640.640.610.610.611.67%3,000
Nov 28, 20250.600.600.600.600.60-1.64%1,000
Nov 27, 20250.590.610.590.610.61-1.61%11,000
Nov 26, 20250.630.630.600.620.62-362,000
Nov 25, 20250.640.640.600.620.62-3.13%144,000
Nov 24, 20250.670.670.600.640.64-4.48%67,000
Nov 21, 20250.600.670.600.670.6711.67%33,000
Nov 20, 20250.570.600.550.600.60-15,000
Nov 19, 20250.600.600.600.600.60-1,000
Nov 18, 20250.630.630.580.600.60-37,000
Nov 17, 20250.630.630.600.600.6013.21%23,000
Nov 14, 20250.630.630.530.530.53-18.46%500,000
Nov 13, 20250.650.650.650.650.65--
Nov 12, 20250.650.650.650.650.65-4.41%6,000
Nov 11, 20250.680.680.640.680.68-3,000
Nov 10, 20250.640.680.640.680.683.03%26,000
Nov 7, 20250.660.660.660.660.66--
Nov 6, 20250.640.660.640.660.663.13%44,000
Nov 5, 20250.610.640.600.640.64-102,000
Nov 4, 20250.620.640.620.640.64-34,000
Nov 3, 20250.640.640.640.640.64--
Oct 30, 20250.640.640.640.640.64-1.54%3,000
Oct 29, 20250.620.650.620.650.651.56%7,000
Oct 28, 20250.640.640.640.640.64-1.54%2,000
Oct 27, 20250.650.650.620.650.65-1.52%312,000
Oct 24, 20250.670.690.630.660.66-5.71%395,000
Oct 23, 20250.680.700.670.700.701.45%151,000
Oct 22, 20250.680.690.680.690.69-2,000
Oct 21, 20250.700.700.690.690.69-5.48%53,000
Oct 20, 20250.700.730.700.730.732.82%30,000
Oct 17, 20250.700.710.700.710.711.43%35,000
Oct 16, 20250.700.700.700.700.70--
Oct 15, 20250.690.700.690.700.70-2.78%4,000
Oct 14, 20250.720.720.720.720.72-2,000
Oct 13, 20250.730.750.690.720.721.41%60,000
Oct 10, 20250.710.710.680.710.714.41%87,000
Oct 9, 20250.690.700.680.680.68-1.45%262,000
Oct 8, 20250.680.690.630.690.69-268,000
Oct 7, 20250.710.710.680.690.69-5.48%609,000
Oct 6, 20250.740.750.700.730.73-2.67%32,000
Oct 3, 20250.740.780.700.750.75-2.60%643,000
Oct 2, 20250.770.770.750.770.77-90,000
Oct 1, 20250.760.770.740.770.77-4.94%139,000
Sep 30, 20250.810.810.810.810.81--
Sep 29, 20250.770.810.770.810.81-21,000
Sep 26, 20250.800.810.800.810.811.25%25,000
Sep 25, 20250.800.800.800.800.80--
Sep 24, 20250.800.800.800.800.803.90%1,000
Sep 23, 20250.770.770.770.770.77--
Sep 22, 20250.760.770.760.770.77-3.75%118,000
Sep 19, 20250.800.800.800.800.801.27%1,000
Sep 18, 20250.790.790.790.790.79--
Sep 17, 20250.760.790.760.790.79-1.25%19,000
Sep 16, 20250.780.800.750.800.80-305,000
Sep 15, 20250.790.800.790.800.801.27%30,000
Sep 12, 20250.790.790.790.790.79-5,000
Sep 11, 20250.790.790.790.790.79--
Sep 10, 20250.760.810.750.790.792.60%409,000
Sep 9, 20250.770.780.770.770.77-1.28%22,000
Sep 8, 20250.780.780.780.780.78-1,000
Sep 5, 20250.770.790.750.780.78-274,000
Sep 4, 20250.810.810.780.780.78-8.24%532,000
Sep 3, 20250.830.860.790.850.85-2.30%136,000
Sep 2, 20250.880.880.830.870.87-199,000
Sep 1, 20250.830.870.830.870.872.35%15,000
Aug 29, 20250.810.850.810.850.85-11,000
Aug 28, 20250.850.850.850.850.85--
Aug 27, 20250.850.870.840.850.853.66%32,000
Aug 26, 20250.810.820.800.820.82-234,000
Aug 22, 20250.820.830.810.820.82-2.38%379,000
Aug 20, 20250.870.870.810.840.84-6.67%245,000
Aug 19, 20250.900.900.900.900.90-1.10%2,000
Aug 18, 20250.870.920.870.910.914.60%49,000
Aug 15, 20250.870.870.870.870.87-8.42%32,000
Aug 14, 20250.900.950.870.950.95-1.04%19,000
Aug 13, 20250.860.960.850.960.967.87%82,000
Aug 12, 20250.860.900.860.890.892.30%11,000
Aug 11, 20250.910.910.870.870.87-2.25%148,000
Aug 8, 20250.860.940.860.890.89-2.20%31,000
Aug 7, 20250.860.910.860.910.91-31,000
Aug 6, 20250.920.950.900.910.91-1.09%89,000
Aug 5, 20250.850.970.850.920.924.55%238,000
Aug 4, 20251.031.130.860.880.88-10.20%177,000
Aug 1, 20250.831.180.830.980.9824.05%3,132,000
Jul 31, 20250.790.790.790.790.79--
Jul 30, 20250.790.790.790.790.79-5,000
Jul 29, 20250.800.830.790.790.79-49,000
Jul 28, 20250.840.980.790.790.79-3.66%346,000
Jul 25, 20250.800.820.790.820.82-3.53%69,000
Jul 24, 20250.850.850.850.850.85--
Jul 23, 20250.790.850.790.850.8511.84%76,000
Jul 22, 20250.760.760.760.760.76-6,000
Jul 21, 20250.790.790.760.760.76-154,000
Jul 18, 20250.770.770.760.760.76-1.30%91,000
Jul 17, 20250.770.770.760.770.77-1.28%42,000
Jul 16, 20250.790.800.780.780.782.63%55,000