BKR Stock Price History - Bright Kindle Resources & Investments Inc.
Best Day
₱0.980
August 01, 2025
Worst Day
₱0.760
July 22, 2025
Average Volume
204.3K
Daily Average
Most Traded
3.1M
August 01, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | ₱0.950 | ₱0.960 | ₱0.870 | 19,000 | ₱17,030.00 | -0.01 | -1.04% |
| Aug 13, 2025 | ₱0.960 | ₱0.960 | ₱0.850 | 82,000 | ₱74,270.00 | +0.08 | +7.87% |
| Aug 12, 2025 | ₱0.890 | ₱0.900 | ₱0.860 | 11,000 | ₱9,800.00 | +0.02 | +2.30% |
| Aug 11, 2025 | ₱0.870 | ₱0.910 | ₱0.870 | 148,000 | ₱133,310.00 | -0.02 | -2.25% |
| Aug 08, 2025 | ₱0.890 | ₱0.940 | ₱0.860 | 31,000 | ₱28,040.00 | -0.02 | -2.20% |
| Aug 07, 2025 | ₱0.910 | ₱0.910 | ₱0.860 | 31,000 | ₱26,830.00 | 0.00 | 0.00% |
| Aug 06, 2025 | ₱0.910 | ₱0.950 | ₱0.900 | 89,000 | ₱81,700.00 | -0.01 | -1.09% |
| Aug 05, 2025 | ₱0.920 | ₱0.970 | ₱0.850 | 238,000 | ₱203,400.00 | +0.04 | +4.55% |
| Aug 04, 2025 | ₱0.880 | ₱1.13 | ₱0.860 | 177,000 | ₱170,000.00 | -0.09 | -10.20% |
| Aug 01, 2025 | ₱0.980 | ₱1.18 | ₱0.790 | 3,132,000 | ₱3,248,200.00 | +0.24 | +24.05% |
| Jul 31, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jul 30, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 5,000 | ₱3,950.00 | 0.00 | 0.00% |
| Jul 29, 2025 | ₱0.790 | ₱0.830 | ₱0.790 | 49,000 | ₱40,060.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱0.790 | ₱0.980 | ₱0.790 | 346,000 | ₱281,640.00 | -0.03 | -3.66% |
| Jul 25, 2025 | ₱0.820 | ₱0.850 | ₱0.790 | 69,000 | ₱54,630.00 | -0.03 | -3.53% |
| Jul 24, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jul 23, 2025 | ₱0.850 | ₱0.850 | ₱0.760 | 76,000 | ₱62,450.00 | +0.10 | +11.84% |
| Jul 22, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 6,000 | ₱4,560.00 | 0.00 | 0.00% |
| Jul 21, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 154,000 | ₱120,740.00 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 91,000 | ₱69,940.00 | -0.01 | -1.30% |
| Jul 17, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 42,000 | ₱32,110.00 | -0.01 | -1.28% |
| Jul 16, 2025 | ₱0.780 | ₱0.800 | ₱0.760 | 55,000 | ₱43,340.00 | +0.02 | +2.63% |
| Jul 15, 2025 | ₱0.760 | ₱0.800 | ₱0.760 | 46,000 | ₱35,560.00 | -0.01 | -1.30% |
| Jul 14, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 7,000 | ₱5,390.00 | -0.02 | -2.53% |
Advanced Filters
Narrow down the BKR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics