Bright Kindle Resources & Investments, Inc. (PSE:BKR)
Philippines
· Delayed Price · Currency is PHP 0.590
0.00 (0.00%)
At close: Apr 28, 2026
PSE:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | - | 27,000 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 1.72% | 42,000 |
| Apr 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 41,000 |
| Apr 22, 2026 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 273,000 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 79,000 |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 17, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,000 |
| Apr 16, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 5,000 |
| Apr 15, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,000 |
| Apr 14, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 50,000 |
| Apr 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 3,000 |
| Apr 10, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 20,000 |
| Apr 8, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 6, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 17,000 |
| Apr 1, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | - | 184,000 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Mar 30, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | -1.69% | 11,000 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 26, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 7.27% | 4,000 |
| Mar 25, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 12,000 |
| Mar 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.55 | 0.59 | 0.59 | -3.28% | 410,000 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 5,000 |
| Mar 18, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 6,000 |
| Mar 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Mar 12, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 3,000 |
| Mar 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 10, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 7,000 |
| Mar 9, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | -3.17% | 120,000 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 5, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 15,000 |
| Mar 4, 2026 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 3.28% | 24,000 |
| Mar 3, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 15,000 |
| Mar 2, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 20,000 |
| Feb 27, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | -1.59% | 119,000 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 62,000 |
| Feb 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 54,000 |
| Feb 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,000 |
| Feb 23, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | - | 119,000 |
| Feb 20, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 48,000 |
| Feb 19, 2026 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.17% | 107,000 |
| Feb 18, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 7,000 |
| Feb 16, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 481,000 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Feb 12, 2026 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 91,000 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -11.76% | 1,288,000 |
| Feb 10, 2026 | 0.66 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 35,000 |
| Feb 9, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -4.35% | 22,000 |
| Feb 6, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 9,000 |
| Feb 5, 2026 | 0.69 | 0.72 | 0.65 | 0.68 | 0.68 | 1.49% | 148,000 |
| Feb 4, 2026 | 0.72 | 0.75 | 0.64 | 0.67 | 0.67 | -11.84% | 239,000 |
| Feb 3, 2026 | 0.76 | 0.80 | 0.72 | 0.76 | 0.76 | - | 109,000 |
| Feb 2, 2026 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | - | 7,000 |
| Jan 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,791,000 |
| Jan 29, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 12,000 |
| Jan 28, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | - | 61,000 |
| Jan 27, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 14,000 |
| Jan 26, 2026 | 0.71 | 0.80 | 0.71 | 0.78 | 0.78 | 8.33% | 272,000 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 22, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,000 |
| Jan 19, 2026 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 7.46% | 10,000 |
| Jan 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 25,000 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.94% | 11,000 |
| Jan 14, 2026 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | -1.37% | 114,000 |
| Jan 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jan 12, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Jan 9, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 5.80% | 21,000 |
| Jan 8, 2026 | 0.65 | 0.69 | 0.60 | 0.69 | 0.69 | 6.15% | 936,000 |
| Jan 7, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 42,000 |
| Jan 6, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 5,000 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | -3.08% | 9,000 |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Dec 29, 2025 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | - | 266,000 |
| Dec 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 23, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | - | 38,000 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | - | 16,000 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 39,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 15,000 |
| Dec 17, 2025 | 0.66 | 0.72 | 0.64 | 0.66 | 0.66 | - | 613,000 |
| Dec 16, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 113,000 |
| Dec 15, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 167,000 |
| Dec 12, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | -1.52% | 16,000 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 10,000 |
| Dec 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 3.17% | 9,000 |
| Dec 9, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | - | 12,000 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 4, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -3.08% | 61,000 |
| Dec 3, 2025 | 0.69 | 0.69 | 0.62 | 0.65 | 0.65 | -5.80% | 32,000 |
| Dec 2, 2025 | 0.59 | 0.69 | 0.54 | 0.69 | 0.69 | 13.11% | 168,000 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 3,000 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,000 |
| Nov 27, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 11,000 |
| Nov 26, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 362,000 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 144,000 |
| Nov 24, 2025 | 0.67 | 0.67 | 0.60 | 0.64 | 0.64 | -4.48% | 67,000 |