BKR Stock Price History - Bright Kindle Resources & Investments Inc.
Best Day (1Y)
₱1.58
January 16, 2025
Worst Day (1Y)
₱0.530
November 14, 2025
Average Volume (1Y)
232K
Daily Average
Most Traded (1Y)
5.47M
March 12, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 22, 2025 | ₱0.820 | ₱0.840 | ₱0.810 | 379K shares | ₱309K | -₱0.02 | -2.38% |
| Aug 20, 2025 | ₱0.840 | ₱0.870 | ₱0.810 | 245K shares | ₱205K | -₱0.06 | -6.67% |
| Aug 19, 2025 | ₱0.900 | ₱0.900 | ₱0.900 | 2K shares | ₱2K | -₱0.01 | -1.10% |
| Aug 18, 2025 | ₱0.910 | ₱0.920 | ₱0.870 | 49K shares | ₱44K | +₱0.04 | +4.60% |
| Aug 15, 2025 | ₱0.870 | ₱0.950 | ₱0.870 | 32K shares | ₱28K | -₱0.07 | -8.42% |
| Aug 14, 2025 | ₱0.950 | ₱0.960 | ₱0.870 | 19K shares | ₱17K | -₱0.01 | -1.04% |
| Aug 13, 2025 | ₱0.960 | ₱0.960 | ₱0.850 | 82K shares | ₱74K | +₱0.08 | +7.87% |
| Aug 12, 2025 | ₱0.890 | ₱0.900 | ₱0.860 | 11K shares | ₱10K | +₱0.02 | +2.30% |
| Aug 11, 2025 | ₱0.870 | ₱0.910 | ₱0.870 | 148K shares | ₱133K | -₱0.02 | -2.25% |
| Aug 08, 2025 | ₱0.890 | ₱0.940 | ₱0.860 | 31K shares | ₱28K | -₱0.02 | -2.20% |
| Aug 07, 2025 | ₱0.910 | ₱0.910 | ₱0.860 | 31K shares | ₱27K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.910 | ₱0.950 | ₱0.900 | 89K shares | ₱82K | -₱0.01 | -1.09% |
| Aug 05, 2025 | ₱0.920 | ₱0.970 | ₱0.850 | 238K shares | ₱203K | +₱0.04 | +4.55% |
| Aug 04, 2025 | ₱0.880 | ₱1.13 | ₱0.860 | 177K shares | ₱170K | -₱0.09 | -10.20% |
| Aug 01, 2025 | ₱0.980 | ₱1.18 | ₱0.790 | 3.13M shares | ₱3.25 Million | +₱0.24 | +24.05% |
| Jul 31, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.790 | ₱0.830 | ₱0.790 | 49K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.790 | ₱0.980 | ₱0.790 | 346K shares | ₱282K | -₱0.03 | -3.66% |
| Jul 25, 2025 | ₱0.820 | ₱0.850 | ₱0.790 | 69K shares | ₱55K | -₱0.03 | -3.53% |
| Jul 24, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.850 | ₱0.850 | ₱0.760 | 76K shares | ₱62K | +₱0.10 | +11.84% |
| Jul 22, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 154K shares | ₱121K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 91K shares | ₱70K | -₱0.01 | -1.30% |
| Jul 17, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 42K shares | ₱32K | -₱0.01 | -1.28% |
| Jul 16, 2025 | ₱0.780 | ₱0.800 | ₱0.760 | 55K shares | ₱43K | +₱0.02 | +2.63% |
| Jul 15, 2025 | ₱0.760 | ₱0.800 | ₱0.760 | 46K shares | ₱36K | -₱0.01 | -1.30% |
| Jul 14, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 7K shares | ₱5K | -₱0.02 | -2.53% |
| Jul 11, 2025 | ₱0.790 | ₱0.800 | ₱0.790 | 17K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 17K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 232K shares | ₱180K | +₱0.02 | +2.60% |
| Jul 08, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 31K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 70K shares | ₱54K | -₱0.01 | -1.28% |
| Jul 04, 2025 | ₱0.780 | ₱0.820 | ₱0.780 | 285K shares | ₱223K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.780 | ₱0.860 | ₱0.780 | 795K shares | ₱625K | -₱0.06 | -7.14% |
| Jul 02, 2025 | ₱0.840 | ₱0.840 | ₱0.780 | 62K shares | ₱51K | +₱0.05 | +6.33% |
| Jul 01, 2025 | ₱0.790 | ₱0.820 | ₱0.790 | 179K shares | ₱142K | -₱0.03 | -3.66% |
| Jun 30, 2025 | ₱0.820 | ₱0.830 | ₱0.790 | 15K shares | ₱12K | -₱0.01 | -1.20% |
| Jun 27, 2025 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.830 | ₱0.830 | ₱0.830 | 1K shares | ₱830 | +₱0.03 | +3.75% |
| Jun 25, 2025 | ₱0.800 | ₱0.830 | ₱0.800 | 11K shares | ₱9K | -₱0.03 | -3.61% |
| Jun 24, 2025 | ₱0.830 | ₱0.860 | ₱0.830 | 16K shares | ₱13K | -₱0.03 | -3.49% |
| Jun 23, 2025 | ₱0.860 | ₱0.890 | ₱0.860 | 34K shares | ₱29K | -₱0.03 | -3.37% |
| Jun 20, 2025 | ₱0.890 | ₱0.890 | ₱0.800 | 65K shares | ₱55K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.890 | ₱0.890 | ₱0.890 | 30K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.890 | ₱0.900 | ₱0.890 | 151K shares | ₱134K | -₱0.01 | -1.11% |
| Jun 17, 2025 | ₱0.900 | ₱0.900 | ₱0.810 | 63K shares | ₱53K | +₱0.10 | +11.11% |
| Jun 16, 2025 | ₱0.810 | ₱0.820 | ₱0.760 | 221K shares | ₱170K | -₱0.01 | -1.22% |
| Jun 13, 2025 | ₱0.820 | ₱0.920 | ₱0.760 | 594K shares | ₱465K | +₱0.02 | +2.50% |
| Jun 11, 2025 | ₱0.800 | ₱0.880 | ₱0.800 | 1.86M shares | ₱1.52 Million | -₱0.07 | -9.09% |
| Jun 10, 2025 | ₱0.880 | ₱0.900 | ₱0.830 | 701K shares | ₱602K | -₱0.02 | -2.22% |
| Jun 09, 2025 | ₱0.900 | ₱0.940 | ₱0.870 | 291K shares | ₱264K | -₱0.03 | -3.23% |
| Jun 05, 2025 | ₱0.930 | ₱0.930 | ₱0.930 | 19K shares | ₱18K | -₱0.06 | -6.06% |
| Jun 04, 2025 | ₱0.990 | ₱1.00 | ₱0.950 | 264K shares | ₱251K | -₱0.01 | -1.00% |
| Jun 03, 2025 | ₱1.00 | ₱1.00 | ₱0.940 | 1.23M shares | ₱1.21 Million | +₱0.02 | +2.04% |
| Jun 02, 2025 | ₱0.980 | ₱1.00 | ₱0.930 | 103K shares | ₱98K | -₱0.02 | -2.00% |
| May 30, 2025 | ₱1.00 | ₱1.05 | ₱0.970 | 135K shares | ₱134K | -₱0.05 | -4.76% |
| May 29, 2025 | ₱1.05 | ₱1.06 | ₱0.980 | 219K shares | ₱223K | -₱0.01 | -0.94% |
| May 28, 2025 | ₱1.06 | ₱1.08 | ₱0.980 | 194K shares | ₱200K | +₱0.02 | +1.92% |
| May 27, 2025 | ₱1.04 | ₱1.09 | ₱0.970 | 288K shares | ₱290K | -₱0.05 | -4.59% |
| May 26, 2025 | ₱1.09 | ₱1.10 | ₱1.04 | 278K shares | ₱303K | +₱0.05 | +4.81% |
| May 23, 2025 | ₱1.04 | ₱1.10 | ₱0.990 | 541K shares | ₱569K | +₱0.05 | +5.05% |
| May 22, 2025 | ₱0.990 | ₱0.990 | ₱0.930 | 12K shares | ₱12K | +₱0.06 | +6.45% |
| May 21, 2025 | ₱0.930 | ₱1.00 | ₱0.930 | 11K shares | ₱11K | -₱0.02 | -2.11% |
| May 20, 2025 | ₱0.950 | ₱0.950 | ₱0.940 | 135K shares | ₱128K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.950 | ₱0.950 | ₱0.860 | 40K shares | ₱36K | +₱0.01 | +1.06% |
| May 16, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.940 | ₱0.950 | ₱0.940 | 21K shares | ₱20K | -₱0.01 | -1.05% |
| May 09, 2025 | ₱0.950 | ₱0.990 | ₱0.950 | 31K shares | ₱30K | -₱0.01 | -1.04% |
| May 08, 2025 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.960 | ₱1.00 | ₱0.930 | 114K shares | ₱111K | +₱0.01 | +1.05% |
| May 06, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 25K shares | ₱24K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.950 | ₱0.950 | ₱0.920 | 93K shares | ₱87K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.950 | ₱0.950 | ₱0.920 | 80K shares | ₱75K | +₱0.02 | +2.15% |
| Apr 30, 2025 | ₱0.930 | ₱0.970 | ₱0.930 | 55K shares | ₱51K | -₱0.04 | -4.12% |
| Apr 29, 2025 | ₱0.970 | ₱0.970 | ₱0.930 | 10K shares | ₱10K | +₱0.04 | +4.30% |
| Apr 28, 2025 | ₱0.930 | ₱1.10 | ₱0.920 | 705K shares | ₱696K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.930 | ₱0.950 | ₱0.920 | 162K shares | ₱151K | -₱0.02 | -2.11% |
| Apr 24, 2025 | ₱0.950 | ₱0.970 | ₱0.950 | 14K shares | ₱13K | -₱0.02 | -2.06% |
| Apr 23, 2025 | ₱0.970 | ₱0.980 | ₱0.970 | 11K shares | ₱11K | -₱0.01 | -1.02% |
| Apr 22, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 17K shares | ₱17K | +₱0.03 | +3.16% |
| Apr 21, 2025 | ₱0.950 | ₱0.980 | ₱0.950 | 42K shares | ₱40K | -₱0.02 | -2.06% |
| Apr 16, 2025 | ₱0.970 | ₱1.00 | ₱0.960 | 69K shares | ₱67K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.970 | ₱1.04 | ₱0.940 | 78K shares | ₱75K | -₱0.07 | -6.73% |
| Apr 14, 2025 | ₱1.04 | ₱1.04 | ₱0.940 | 236K shares | ₱245K | +₱0.11 | +10.64% |
| Apr 11, 2025 | ₱0.940 | ₱1.00 | ₱0.940 | 12K shares | ₱12K | -₱0.06 | -6.00% |
| Apr 10, 2025 | ₱1.00 | ₱1.00 | ₱0.930 | 10K shares | ₱10K | +₱0.08 | +7.53% |
| Apr 08, 2025 | ₱0.930 | ₱0.970 | ₱0.930 | 110K shares | ₱105K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.930 | ₱1.03 | ₱0.930 | 160K shares | ₱150K | -₱0.09 | -9.71% |
| Apr 04, 2025 | ₱1.03 | ₱1.05 | ₱0.960 | 14K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.03 | ₱1.03 | ₱0.940 | 20K shares | ₱21K | +₱0.10 | +9.57% |
| Apr 02, 2025 | ₱0.940 | ₱0.980 | ₱0.940 | 47K shares | ₱45K | -₱0.04 | -4.08% |
| Mar 31, 2025 | ₱0.980 | ₱1.01 | ₱0.980 | 105K shares | ₱104K | -₱0.01 | -1.01% |
| Mar 28, 2025 | ₱0.990 | ₱0.990 | ₱0.940 | 126K shares | ₱122K | +₱0.04 | +4.21% |
| Mar 27, 2025 | ₱0.950 | ₱1.02 | ₱0.950 | 837K shares | ₱816K | -₱0.07 | -6.86% |
| Mar 26, 2025 | ₱1.02 | ₱1.05 | ₱0.980 | 51K shares | ₱50K | -₱0.03 | -2.86% |
| Mar 25, 2025 | ₱1.05 | ₱1.06 | ₱1.00 | 62K shares | ₱65K | +₱0.01 | +0.96% |
| Mar 24, 2025 | ₱1.04 | ₱1.05 | ₱1.00 | 12K shares | ₱12K | +₱0.03 | +2.97% |
| Mar 21, 2025 | ₱1.01 | ₱1.06 | ₱1.00 | 74K shares | ₱75K | -₱0.04 | -3.81% |
| Mar 20, 2025 | ₱1.05 | ₱1.10 | ₱0.970 | 200K shares | ₱205K | -₱0.05 | -4.55% |
| Mar 19, 2025 | ₱1.10 | ₱1.10 | ₱1.04 | 48K shares | ₱52K | +₱0.03 | +2.80% |
| Mar 18, 2025 | ₱1.07 | ₱1.10 | ₱1.00 | 756K shares | ₱786K | +₱0.06 | +5.94% |
| Mar 17, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 193K shares | ₱197K | +₱0.01 | +1.00% |
| Mar 14, 2025 | ₱1.00 | ₱1.17 | ₱1.00 | 888K shares | ₱930K | -₱0.13 | -13.04% |
| Mar 13, 2025 | ₱1.15 | ₱1.31 | ₱1.08 | 2.49M shares | ₱2.92 Million | -₱0.07 | -6.50% |
| Mar 12, 2025 | ₱1.23 | ₱1.35 | ₱1.15 | 5.47M shares | ₱6.70 Million | +₱0.07 | +6.03% |
| Mar 11, 2025 | ₱1.16 | ₱1.20 | ₱1.10 | 34K shares | ₱40K | -₱0.03 | -2.52% |
| Mar 10, 2025 | ₱1.19 | ₱1.19 | ₱1.08 | 79K shares | ₱91K | +₱0.11 | +9.17% |
| Mar 07, 2025 | ₱1.09 | ₱1.09 | ₱1.05 | 57K shares | ₱62K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.09 | ₱1.13 | ₱1.01 | 158K shares | ₱172K | -₱0.04 | -3.54% |
| Mar 05, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.13 | ₱1.13 | ₱1.09 | 32K shares | ₱35K | +₱0.05 | +4.63% |
| Mar 03, 2025 | ₱1.08 | ₱1.12 | ₱1.02 | 84K shares | ₱88K | -₱0.04 | -3.57% |
| Feb 28, 2025 | ₱1.12 | ₱1.14 | ₱1.05 | 75K shares | ₱81K | -₱0.02 | -1.75% |
| Feb 27, 2025 | ₱1.14 | ₱1.19 | ₱1.05 | 189K shares | ₱209K | +₱0.05 | +4.59% |
| Feb 26, 2025 | ₱1.09 | ₱1.09 | ₱1.08 | 2K shares | ₱2K | +₱0.01 | +0.93% |
| Feb 25, 2025 | ₱1.08 | ₱1.13 | ₱1.08 | 3K shares | ₱3K | -₱0.05 | -4.42% |
| Feb 24, 2025 | ₱1.13 | ₱1.14 | ₱1.13 | 2K shares | ₱2K | -₱0.01 | -0.88% |
| Feb 21, 2025 | ₱1.14 | ₱1.18 | ₱1.08 | 68K shares | ₱74K | -₱0.04 | -3.39% |
| Feb 20, 2025 | ₱1.18 | ₱1.20 | ₱1.10 | 41K shares | ₱46K | +₱0.03 | +2.61% |
| Feb 19, 2025 | ₱1.15 | ₱1.15 | ₱1.10 | 21K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.15 | ₱1.16 | ₱1.10 | 4K shares | ₱5K | -₱0.01 | -0.86% |
| Feb 17, 2025 | ₱1.16 | ₱1.20 | ₱1.09 | 257K shares | ₱283K | -₱0.04 | -3.33% |
| Feb 14, 2025 | ₱1.20 | ₱1.20 | ₱1.06 | 306K shares | ₱346K | +₱0.05 | +4.35% |
| Feb 13, 2025 | ₱1.15 | ₱1.24 | ₱1.07 | 339K shares | ₱368K | -₱0.04 | -3.36% |
| Feb 12, 2025 | ₱1.19 | ₱1.22 | ₱1.10 | 185K shares | ₱209K | +₱0.06 | +5.31% |
| Feb 11, 2025 | ₱1.13 | ₱1.24 | ₱1.13 | 102K shares | ₱115K | -₱0.10 | -8.87% |
| Feb 10, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 10K shares | ₱12K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.24 | ₱1.26 | ₱1.20 | 57K shares | ₱71K | -₱0.01 | -0.80% |
| Feb 05, 2025 | ₱1.25 | ₱1.25 | ₱1.15 | 20K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.25 | ₱1.26 | ₱1.25 | 14K shares | ₱18K | -₱0.01 | -0.79% |
| Feb 03, 2025 | ₱1.26 | ₱1.26 | ₱1.07 | 263K shares | ₱305K | +₱0.13 | +10.53% |
| Jan 31, 2025 | ₱1.14 | ₱1.19 | ₱1.09 | 155K shares | ₱178K | -₱0.04 | -3.39% |
| Jan 30, 2025 | ₱1.18 | ₱1.21 | ₱1.05 | 285K shares | ₱316K | -₱0.03 | -2.48% |
| Jan 28, 2025 | ₱1.21 | ₱1.22 | ₱1.10 | 318K shares | ₱363K | -₱0.03 | -2.42% |
| Jan 27, 2025 | ₱1.24 | ₱1.29 | ₱1.11 | 158K shares | ₱188K | -₱0.05 | -3.88% |
| Jan 24, 2025 | ₱1.29 | ₱1.31 | ₱1.22 | 129K shares | ₱161K | +₱0.05 | +4.03% |
| Jan 23, 2025 | ₱1.24 | ₱1.42 | ₱1.24 | 610K shares | ₱795K | -₱0.02 | -1.59% |
| Jan 22, 2025 | ₱1.26 | ₱1.39 | ₱1.26 | 422K shares | ₱541K | -₱0.12 | -9.35% |
| Jan 21, 2025 | ₱1.39 | ₱1.43 | ₱1.30 | 174K shares | ₱234K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.39 | ₱1.52 | ₱1.30 | 211K shares | ₱282K | -₱0.12 | -8.55% |
| Jan 17, 2025 | ₱1.52 | ₱1.58 | ₱1.46 | 174K shares | ₱265K | -₱0.06 | -3.80% |
| Jan 16, 2025 | ₱1.58 | ₱1.60 | ₱1.26 | 1.24M shares | ₱1.92 Million | +₱0.26 | +16.18% |
| Jan 15, 2025 | ₱1.36 | ₱1.49 | ₱1.31 | 81K shares | ₱111K | -₱0.11 | -8.11% |
| Jan 14, 2025 | ₱1.48 | ₱1.53 | ₱1.40 | 951K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.48 | ₱1.50 | ₱1.19 | 3.08M shares | ₱4.24 Million | +₱0.20 | +13.85% |
| Jan 10, 2025 | ₱1.30 | ₱1.34 | ₱1.10 | 2.65M shares | ₱3.30 Million | +₱0.24 | +18.18% |
| Jan 09, 2025 | ₱1.10 | ₱1.10 | ₱1.01 | 70K shares | ₱72K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.10 | ₱1.15 | ₱0.940 | 1.37M shares | ₱1.53 Million | +₱0.19 | +17.02% |
| Jan 07, 2025 | ₱0.940 | ₱0.960 | ₱0.940 | 70K shares | ₱66K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.940 | ₱0.990 | ₱0.940 | 92K shares | ₱87K | -₱0.05 | -5.05% |
| Jan 03, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.990 | ₱0.990 | ₱0.940 | 94K shares | ₱91K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.990 | ₱1.00 | ₱0.970 | 230K shares | ₱227K | +₱0.02 | +2.06% |
| Dec 23, 2024 | ₱0.970 | ₱0.990 | ₱0.880 | 1.05M shares | ₱1.01 Million | +₱0.01 | +1.04% |
| Dec 20, 2024 | ₱0.960 | ₱0.990 | ₱0.920 | 1.47M shares | ₱1.41 Million | +₱0.02 | +2.13% |
| Dec 19, 2024 | ₱0.940 | ₱0.940 | ₱0.750 | 776K shares | ₱686K | +₱0.21 | +22.08% |
| Dec 18, 2024 | ₱0.770 | ₱0.880 | ₱0.770 | 604K shares | ₱490K | -₱0.04 | -4.94% |
| Dec 17, 2024 | ₱0.810 | ₱0.880 | ₱0.810 | 211K shares | ₱176K | -₱0.03 | -3.57% |
| Dec 16, 2024 | ₱0.840 | ₱0.870 | ₱0.780 | 544K shares | ₱439K | -₱0.03 | -3.45% |
| Dec 13, 2024 | ₱0.870 | ₱0.890 | ₱0.810 | 116K shares | ₱98K | +₱0.06 | +7.41% |
| Dec 12, 2024 | ₱0.810 | ₱0.860 | ₱0.810 | 67K shares | ₱55K | -₱0.04 | -4.71% |
| Dec 11, 2024 | ₱0.850 | ₱0.870 | ₱0.840 | 280K shares | ₱239K | -₱0.02 | -2.30% |
| Dec 10, 2024 | ₱0.870 | ₱0.900 | ₱0.840 | 338K shares | ₱291K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.870 | ₱0.910 | ₱0.840 | 401K shares | ₱359K | -₱0.02 | -2.25% |
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
Nov
2025
November 14, 2025
Lowest Price
₱0.530
Lowest price of ₱0.530 recorded, marking the period's minimum valuation, with a -18.46% decline on that day
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
Aug
2025
August 01, 2025
Biggest Daily Gain
₱0.980
(+24.05%)
Single-day gain of 24.05% with ₱0.24 price increase, the largest percentage rise in this period, with 3.13M shares changing hands
Mar
2025
March 12, 2025
Highest Trading Volume
₱1.23
5.47M Shares (₱6.73M total value)
Most actively traded day with 5.47M shares (₱6.73M total value) at ₱1.23 per share, indicating peak investor activity
Jan
2025
January 16, 2025
Highest Price
₱1.58
Peak price of ₱1.58 reached during this period, representing the stock's maximum value, with 1.24M shares traded and +16.18% price movement on that day
Historical Insights
Statistical analysis of BKR price movements for the selected period
Long-Term Trend (MA200)
Bearish
BKR is trading 26.96% below the 200-day Moving Average (₱0.860). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
BKR showed high volatility with a standard deviation of 5.13% 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 December 07, 2024 to December 07, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BKR recorded 69 positive days, 105 negative days, and 69 unchanged days, resulting in a win rate of 28.4% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.05
The trading range spread for BKR was ₱1.05, 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 ₱0.53 and ₱1.58 over the past 52 weeks for Bright Kindle Resources & Investments Inc., representing a price range of 198.1%. Currently trading at ₱0.63, the stock is 18.9% above its 52-week low and 60.1% below its 52-week high.
How has BKR performed year-to-date (YTD)?
Year-to-date in 2025, BKR has declined 36.4% from ₱0.99 to ₱0.63 for Bright Kindle Resources & Investments Inc.. The stock reached a YTD high of ₱1.58 and a low of ₱0.53.
What is BKR's 50-day moving average (MA50)?
The 50-day moving average for Bright Kindle Resources & Investments Inc. (BKR) is ₱0.67. The stock is currently trading below this level at ₱0.63, which is 6.3% 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 ₱0.86. The stock is currently trading below this key long-term indicator at ₱0.63, which is 27.0% below the 200-day MA.