- Stock Price
- Price History
- Dividends
- Dividend History
BKR Stock Price History - Bright Kindle Resources & Investments Inc.
Best Day (1Y)
₱0.870
September 02, 2025
Worst Day (1Y)
₱0.490
August 06, 2026
Average Volume (1Y)
85K
Daily Average
Most Traded (1Y)
1.79M
January 30, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | ₱0.500 | ₱0.500 | ₱0.500 | 67K shares | ₱34K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.500 | ₱0.500 | ₱0.485 | 34K shares | ₱17K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.500 | ₱0.500 | ₱0.490 | 17K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.500 | ₱0.500 | ₱0.490 | 120K shares | ₱60K | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.500 | ₱0.500 | ₱0.500 | 95K shares | ₱48K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.500 | ₱0.520 | ₱0.500 | 213K shares | ₱107K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.500 | ₱0.520 | ₱0.500 | 221K shares | ₱111K | -₱0.03 | -5.66% |
| Aug 11, 2026 | ₱0.530 | ₱0.540 | ₱0.480 | 43K shares | ₱22K | +₱0.02 | +3.92% |
| Aug 10, 2026 | ₱0.510 | ₱0.510 | ₱0.500 | 16K shares | ₱8K | +₱0.01 | +2.00% |
| Aug 07, 2026 | ₱0.500 | ₱0.500 | ₱0.490 | 510K shares | ₱255K | +₱0.01 | +2.04% |
| Aug 06, 2026 | ₱0.490 | ₱0.500 | ₱0.490 | 47K shares | ₱23K | -₱0.01 | -2.00% |
| Aug 05, 2026 | ₱0.500 | ₱0.500 | ₱0.500 | 71K shares | ₱36K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.500 | ₱0.530 | ₱0.490 | 47K shares | ₱24K | -₱0.01 | -1.96% |
| Aug 03, 2026 | ₱0.510 | ₱0.510 | ₱0.500 | 28K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.510 | ₱0.550 | ₱0.510 | 14K shares | ₱8K | -₱0.01 | -1.92% |
| Jul 30, 2026 | ₱0.520 | ₱0.530 | ₱0.520 | 15K shares | ₱8K | -₱0.02 | -3.70% |
| Jul 29, 2026 | ₱0.540 | ₱0.580 | ₱0.520 | 112K shares | ₱58K | -₱0.04 | -6.90% |
| Jul 28, 2026 | ₱0.580 | ₱0.740 | ₱0.580 | 210K shares | ₱136K | +₱0.10 | +17.17% |
| Jul 27, 2026 | ₱0.495 | ₱0.520 | ₱0.495 | 219K shares | ₱109K | -₱0.02 | -4.81% |
| Jul 24, 2026 | ₱0.520 | ₱0.520 | ₱0.490 | 201K shares | ₱99K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.520 | ₱0.550 | ₱0.500 | 376K shares | ₱190K | -₱0.01 | -1.89% |
| Jul 22, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 125K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 1K shares | ₱530 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.530 | ₱0.540 | ₱0.510 | 2K shares | ₱1K | -₱0.01 | -1.85% |
| Jul 15, 2026 | ₱0.540 | ₱0.540 | ₱0.540 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.540 | ₱0.540 | ₱0.465 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.540 | ₱0.540 | ₱0.520 | 3K shares | ₱2K | +₱0.02 | +3.85% |
| Jul 09, 2026 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.520 | ₱0.550 | ₱0.500 | 57K shares | ₱29K | -₱0.01 | -1.89% |
| Jul 07, 2026 | ₱0.530 | ₱0.540 | ₱0.470 | 11K shares | ₱5K | -₱0.01 | -1.85% |
| Jul 06, 2026 | ₱0.540 | ₱0.540 | ₱0.540 | 87K shares | ₱46K | +₱0.01 | +1.89% |
| Jul 03, 2026 | ₱0.530 | ₱0.550 | ₱0.460 | 36K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.530 | ₱0.530 | ₱0.520 | 133K shares | ₱68K | +₱0.01 | +1.92% |
| Jun 25, 2026 | ₱0.520 | ₱0.530 | ₱0.520 | 108K shares | ₱56K | -₱0.01 | -1.89% |
| Jun 24, 2026 | ₱0.530 | ₱0.540 | ₱0.530 | 47K shares | ₱25K | -₱0.01 | -1.85% |
| Jun 23, 2026 | ₱0.540 | ₱0.550 | ₱0.500 | 306K shares | ₱153K | +₱0.01 | +1.89% |
| Jun 22, 2026 | ₱0.530 | ₱0.550 | ₱0.530 | 119K shares | ₱63K | -₱0.02 | -3.64% |
| Jun 19, 2026 | ₱0.550 | ₱0.560 | ₱0.540 | 28K shares | ₱15K | +₱0.01 | +1.85% |
| Jun 18, 2026 | ₱0.540 | ₱0.560 | ₱0.530 | 39K shares | ₱21K | -₱0.02 | -3.57% |
| Jun 17, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 5K shares | ₱3K | -₱0.01 | -1.75% |
| Jun 15, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 2K shares | ₱1K | +₱0.01 | +1.79% |
| Jun 10, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 2K shares | ₱1K | -₱0.02 | -3.45% |
| Jun 08, 2026 | ₱0.580 | ₱0.580 | ₱0.520 | 3K shares | ₱2K | +₱0.02 | +3.57% |
| Jun 05, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 25K shares | ₱14K | -₱0.01 | -1.75% |
| Jun 01, 2026 | ₱0.570 | ₱0.580 | ₱0.520 | 66K shares | ₱37K | +₱0.05 | +9.62% |
| May 29, 2026 | ₱0.520 | ₱0.580 | ₱0.520 | 215K shares | ₱116K | -₱0.05 | -10.34% |
| May 28, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.580 | ₱0.580 | ₱0.540 | 13K shares | ₱7K | +₱0.03 | +5.45% |
| May 22, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 42K shares | ₱23K | -₱0.01 | -1.79% |
| May 21, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 16K shares | ₱9K | -₱0.01 | -1.75% |
| May 19, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 6K shares | ₱3K | +₱0.01 | +1.79% |
| May 18, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 86K shares | ₱48K | -₱0.02 | -3.45% |
| May 15, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 1K shares | ₱580 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 11K shares | ₱6K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.580 | ₱0.590 | ₱0.560 | 154K shares | ₱86K | -₱0.01 | -1.69% |
| May 06, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.590 | ₱0.590 | ₱0.550 | 27K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.590 | ₱0.590 | ₱0.550 | 42K shares | ₱24K | +₱0.01 | +1.72% |
| Apr 23, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 41K shares | ₱24K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.580 | ₱0.620 | ₱0.560 | 273K shares | ₱156K | -₱0.02 | -3.33% |
| Apr 21, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 79K shares | ₱47K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.600 | ₱0.600 | ₱0.570 | 50K shares | ₱29K | +₱0.03 | +5.26% |
| Apr 13, 2026 | ₱0.570 | ₱0.580 | ₱0.570 | 3K shares | ₱2K | -₱0.01 | -1.72% |
| Apr 10, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 20K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 17K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.580 | ₱0.580 | ₱0.550 | 184K shares | ₱100K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 1K shares | ₱580 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.580 | ₱0.590 | ₱0.540 | 11K shares | ₱6K | -₱0.01 | -1.69% |
| Mar 27, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 4K shares | ₱2K | +₱0.04 | +7.27% |
| Mar 25, 2026 | ₱0.550 | ₱0.590 | ₱0.550 | 12K shares | ₱7K | -₱0.04 | -6.78% |
| Mar 24, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.590 | ₱0.610 | ₱0.550 | 410K shares | ₱231K | -₱0.02 | -3.28% |
| Mar 19, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.610 | ₱0.620 | ₱0.600 | 3K shares | ₱2K | -₱0.01 | -1.61% |
| Mar 11, 2026 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.620 | ₱0.620 | ₱0.610 | 7K shares | ₱4K | +₱0.01 | +1.64% |
| Mar 09, 2026 | ₱0.610 | ₱0.630 | ₱0.580 | 120K shares | ₱70K | -₱0.02 | -3.17% |
| Mar 06, 2026 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.630 | ₱0.630 | ₱0.600 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.630 | ₱0.640 | ₱0.590 | 24K shares | ₱15K | +₱0.02 | +3.28% |
| Mar 03, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.610 | ₱0.620 | ₱0.590 | 20K shares | ₱12K | -₱0.01 | -1.61% |
| Feb 27, 2026 | ₱0.620 | ₱0.620 | ₱0.590 | 119K shares | ₱72K | -₱0.01 | -1.59% |
| Feb 26, 2026 | ₱0.630 | ₱0.630 | ₱0.610 | 62K shares | ₱38K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.630 | ₱0.630 | ₱0.620 | 54K shares | ₱34K | +₱0.01 | +1.61% |
| Feb 24, 2026 | ₱0.620 | ₱0.620 | ₱0.620 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.620 | ₱0.620 | ₱0.590 | 119K shares | ₱73K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.620 | ₱0.620 | ₱0.590 | 48K shares | ₱29K | +₱0.01 | +1.64% |
| Feb 19, 2026 | ₱0.610 | ₱0.630 | ₱0.590 | 107K shares | ₱64K | -₱0.02 | -3.17% |
| Feb 18, 2026 | ₱0.630 | ₱0.630 | ₱0.620 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.630 | ₱0.640 | ₱0.620 | 481K shares | ₱303K | +₱0.01 | +1.61% |
| Feb 13, 2026 | ₱0.620 | ₱0.620 | ₱0.620 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.620 | ₱0.620 | ₱0.580 | 91K shares | ₱55K | +₱0.02 | +3.33% |
| Feb 11, 2026 | ₱0.600 | ₱0.680 | ₱0.600 | 1.29M shares | ₱787K | -₱0.07 | -11.76% |
| Feb 10, 2026 | ₱0.680 | ₱0.690 | ₱0.640 | 35K shares | ₱23K | +₱0.02 | +3.03% |
| Feb 09, 2026 | ₱0.660 | ₱0.710 | ₱0.660 | 22K shares | ₱15K | -₱0.03 | -4.35% |
| Feb 06, 2026 | ₱0.690 | ₱0.690 | ₱0.680 | 9K shares | ₱6K | +₱0.01 | +1.47% |
| Feb 05, 2026 | ₱0.680 | ₱0.720 | ₱0.650 | 148K shares | ₱99K | +₱0.01 | +1.49% |
| Feb 04, 2026 | ₱0.670 | ₱0.750 | ₱0.640 | 239K shares | ₱162K | -₱0.08 | -11.84% |
| Feb 03, 2026 | ₱0.760 | ₱0.800 | ₱0.720 | 109K shares | ₱82K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.760 | ₱0.760 | ₱0.680 | 7K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.760 | ₱0.760 | ₱0.760 | 1.79M shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.760 | ₱0.780 | ₱0.750 | 12K shares | ₱9K | -₱0.02 | -2.56% |
| Jan 28, 2026 | ₱0.780 | ₱0.780 | ₱0.770 | 61K shares | ₱47K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.780 | ₱0.800 | ₱0.780 | 14K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.780 | ₱0.800 | ₱0.720 | 272K shares | ₱199K | +₱0.06 | +8.33% |
| Jan 23, 2026 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.720 | ₱0.720 | ₱0.720 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.720 | ₱0.720 | ₱0.670 | 10K shares | ₱7K | +₱0.05 | +7.46% |
| Jan 16, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 25K shares | ₱17K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.670 | ₱0.720 | ₱0.670 | 11K shares | ₱7K | -₱0.05 | -6.94% |
| Jan 14, 2026 | ₱0.720 | ₱0.730 | ₱0.670 | 114K shares | ₱78K | -₱0.01 | -1.37% |
| Jan 13, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.730 | ₱0.730 | ₱0.690 | 21K shares | ₱15K | +₱0.04 | +5.80% |
| Jan 08, 2026 | ₱0.690 | ₱0.690 | ₱0.600 | 936K shares | ₱626K | +₱0.04 | +6.15% |
| Jan 07, 2026 | ₱0.650 | ₱0.650 | ₱0.620 | 42K shares | ₱27K | +₱0.03 | +4.84% |
| Jan 06, 2026 | ₱0.620 | ₱0.640 | ₱0.600 | 5K shares | ₱3K | -₱0.01 | -1.59% |
| Jan 05, 2026 | ₱0.630 | ₱0.650 | ₱0.590 | 9K shares | ₱5K | -₱0.02 | -3.08% |
| Jan 02, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 1K shares | ₱650 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.650 | ₱0.650 | ₱0.550 | 266K shares | ₱158K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 38K shares | ₱24K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 16K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 39K shares | ₱25K | -₱0.01 | -1.52% |
| Dec 18, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 15K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.660 | ₱0.720 | ₱0.640 | 613K shares | ₱409K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 113K shares | ₱73K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 167K shares | ₱109K | +₱0.01 | +1.54% |
| Dec 12, 2025 | ₱0.650 | ₱0.660 | ₱0.600 | 16K shares | ₱10K | -₱0.01 | -1.52% |
| Dec 11, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 10K shares | ₱7K | +₱0.01 | +1.54% |
| Dec 10, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 9K shares | ₱6K | +₱0.02 | +3.17% |
| Dec 09, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.630 | ₱0.650 | ₱0.600 | 61K shares | ₱37K | -₱0.02 | -3.08% |
| Dec 03, 2025 | ₱0.650 | ₱0.690 | ₱0.620 | 32K shares | ₱21K | -₱0.04 | -5.80% |
| Dec 02, 2025 | ₱0.690 | ₱0.690 | ₱0.540 | 168K shares | ₱103K | +₱0.09 | +13.11% |
| Dec 01, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 3K shares | ₱2K | +₱0.01 | +1.67% |
| Nov 28, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 1K shares | ₱600 | -₱0.01 | -1.64% |
| Nov 27, 2025 | ₱0.610 | ₱0.620 | ₱0.590 | 11K shares | ₱7K | -₱0.01 | -1.61% |
| Nov 26, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 362K shares | ₱219K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 144K shares | ₱88K | -₱0.02 | -3.13% |
| Nov 24, 2025 | ₱0.640 | ₱0.670 | ₱0.600 | 67K shares | ₱42K | -₱0.03 | -4.48% |
| Nov 21, 2025 | ₱0.670 | ₱0.670 | ₱0.600 | 33K shares | ₱20K | +₱0.08 | +11.67% |
| Nov 20, 2025 | ₱0.600 | ₱0.600 | ₱0.560 | 15K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 1K shares | ₱600 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 37K shares | ₱22K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 23K shares | ₱14K | +₱0.08 | +13.21% |
| Nov 14, 2025 | ₱0.530 | ₱0.650 | ₱0.530 | 500K shares | ₱291K | -₱0.10 | -18.46% |
| Nov 13, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 6K shares | ₱4K | -₱0.03 | -4.41% |
| Nov 11, 2025 | ₱0.680 | ₱0.680 | ₱0.640 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.680 | ₱0.680 | ₱0.640 | 26K shares | ₱17K | +₱0.02 | +3.03% |
| Nov 07, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 44K shares | ₱28K | +₱0.02 | +3.13% |
| Nov 05, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 102K shares | ₱61K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 34K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 3K shares | ₱2K | -₱0.01 | -1.54% |
| Oct 29, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 7K shares | ₱4K | +₱0.01 | +1.56% |
| Oct 28, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 2K shares | ₱1K | -₱0.01 | -1.54% |
| Oct 27, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 312K shares | ₱196K | -₱0.01 | -1.52% |
| Oct 24, 2025 | ₱0.660 | ₱0.700 | ₱0.630 | 395K shares | ₱257K | -₱0.04 | -5.71% |
| Oct 23, 2025 | ₱0.700 | ₱0.700 | ₱0.670 | 151K shares | ₱102K | +₱0.01 | +1.45% |
| Oct 22, 2025 | ₱0.690 | ₱0.690 | ₱0.690 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 53K shares | ₱37K | -₱0.04 | -5.48% |
| Oct 20, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 30K shares | ₱21K | +₱0.02 | +2.82% |
| Oct 17, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 35K shares | ₱25K | +₱0.01 | +1.43% |
| Oct 16, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 4K shares | ₱3K | -₱0.02 | -2.78% |
| Oct 14, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.720 | ₱0.750 | ₱0.690 | 60K shares | ₱44K | +₱0.01 | +1.41% |
| Oct 10, 2025 | ₱0.710 | ₱0.710 | ₱0.680 | 87K shares | ₱61K | +₱0.03 | +4.41% |
| Oct 09, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 262K shares | ₱181K | -₱0.01 | -1.45% |
| Oct 08, 2025 | ₱0.690 | ₱0.690 | ₱0.630 | 268K shares | ₱178K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.690 | ₱0.730 | ₱0.680 | 609K shares | ₱424K | -₱0.04 | -5.48% |
| Oct 06, 2025 | ₱0.730 | ₱0.750 | ₱0.700 | 32K shares | ₱23K | -₱0.02 | -2.67% |
| Oct 03, 2025 | ₱0.750 | ₱0.780 | ₱0.700 | 643K shares | ₱453K | -₱0.02 | -2.60% |
| Oct 02, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 90K shares | ₱69K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.770 | ₱0.810 | ₱0.740 | 139K shares | ₱104K | -₱0.04 | -4.94% |
| Sep 30, 2025 | ₱0.810 | ₱0.810 | ₱0.810 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.810 | ₱0.810 | ₱0.770 | 21K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.810 | ₱0.810 | ₱0.800 | 25K shares | ₱20K | +₱0.01 | +1.25% |
| Sep 25, 2025 | ₱0.800 | ₱0.800 | ₱0.800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.800 | ₱0.800 | ₱0.770 | 1K shares | ₱800 | +₱0.03 | +3.90% |
| Sep 23, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 118K shares | ₱91K | -₱0.03 | -3.75% |
| Sep 19, 2025 | ₱0.800 | ₱0.800 | ₱0.790 | 1K shares | ₱800 | +₱0.01 | +1.27% |
| Sep 18, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.790 | ₱0.800 | ₱0.760 | 19K shares | ₱15K | -₱0.01 | -1.25% |
| Sep 16, 2025 | ₱0.800 | ₱0.800 | ₱0.750 | 305K shares | ₱235K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.800 | ₱0.800 | ₱0.790 | 30K shares | ₱24K | +₱0.01 | +1.27% |
| Sep 12, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.790 | ₱0.810 | ₱0.760 | 409K shares | ₱310K | +₱0.02 | +2.60% |
| Sep 09, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 22K shares | ₱17K | -₱0.01 | -1.28% |
| Sep 08, 2025 | ₱0.780 | ₱0.780 | ₱0.780 | 1K shares | ₱780 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.780 | ₱0.790 | ₱0.750 | 274K shares | ₱207K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.780 | ₱0.850 | ₱0.780 | 532K shares | ₱415K | -₱0.06 | -8.24% |
| Sep 03, 2025 | ₱0.850 | ₱0.870 | ₱0.790 | 136K shares | ₱111K | -₱0.02 | -2.30% |
| Sep 02, 2025 | ₱0.870 | ₱0.880 | ₱0.830 | 199K shares | ₱168K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.870 | ₱0.870 | ₱0.830 | 15K shares | ₱13K | +₱0.02 | +2.35% |
| Aug 29, 2025 | ₱0.850 | ₱0.850 | ₱0.810 | 11K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.850 | ₱0.870 | ₱0.820 | 32K shares | ₱27K | +₱0.03 | +3.66% |
| Aug 26, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 234K shares | ₱189K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the BKR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BKR sits within its recent range.
Price & Volume Charts
Visual representation of BKR historical performance for the selected period
Historical Price Chart
The chart displays BKR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BKR price history for the selected period
Aug
2026
August 06, 2026
Lowest Price
₱0.490
Lowest price of ₱0.490 recorded, marking the period's minimum valuation, with a -2.00% decline on that day
Jul
2026
July 28, 2026
Biggest Daily Gain
₱0.580
(+17.17%)
Single-day gain of 17.17% with ₱0.10 price increase, the largest percentage rise in this period, with 210K shares changing hands
Jan
2026
January 30, 2026
Highest Trading Volume
₱0.760
1.79M Shares (₱1.36M total value)
Most actively traded day with 1.79M shares (₱1.36M total value) at ₱0.760 per share, indicating peak investor activity
Nov
2025
November 14, 2025
Biggest Daily Loss
₱0.530
(-18.46%)
Single-day loss of -18.46% with ₱0.10 price decrease, the largest percentage drop in this period, with 500K shares traded during the decline
Sep
2025
September 02, 2025
Highest Price
₱0.870
Peak price of ₱0.870 reached during this period, representing the stock's maximum value, with 199K shares traded
Historical Insights
Statistical analysis of BKR price movements for the selected period
Long-Term Trend (MA200)
Bearish
BKR is trading 16.93% below the 200-day Moving Average (₱0.600). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
BKR showed high volatility with a standard deviation of 3.46% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from August 24, 2025 to August 24, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BKR recorded 53 positive days, 67 negative days, and 123 unchanged days, resulting in a win rate of 21.8% for the period.
Average Daily Change
-0.14%
The stock demonstrated an average daily change of -0.14%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.38
The trading range spread for BKR was ₱0.38, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BKR by sector and industry.
Historical Price Data FAQs
Common questions about BKR stock price history page
What is the BKR stock price history page?
The BKR stock price history page provides comprehensive historical trading data for Bright Kindle Resources & Investments Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BKR's 52-week trading range?
BKR has traded between ₱0.49 and ₱0.87 over the past 52 weeks for Bright Kindle Resources & Investments Inc., representing a price range of 77.6%. Currently trading at ₱0.50, the stock is 2.0% above its 52-week low and 42.5% below its 52-week high.
How has BKR performed year-to-date (YTD)?
Year-to-date in 2026, BKR has declined 23.1% from ₱0.65 to ₱0.50 for Bright Kindle Resources & Investments Inc.. The stock reached a YTD high of ₱0.78 and a low of ₱0.49.
What is BKR's 50-day moving average (MA50)?
The 50-day moving average for Bright Kindle Resources & Investments Inc. (BKR) is ₱0.53. The stock is currently trading below this level at ₱0.50, which is 4.9% below the 50-day MA.
What is BKR's 200-day moving average (MA200)?
The 200-day moving average for Bright Kindle Resources & Investments Inc. (BKR) is ₱0.60. The stock is currently trading below this key long-term indicator at ₱0.50, which is 16.9% below the 200-day MA.