BKR Stock Price History - Bright Kindle Resources & Investments Inc.

Advanced Filters
Best Day
₱0.960
August 13, 2025
Worst Day
₱0.780
September 05, 2025
Average Volume
123.1K
Daily Average
Most Traded
532.0K
September 04, 2025
Date Close High Low Volume Value Change Change %
Sep 05, 2025 ₱0.780 ₱0.790 ₱0.750 274,000 ₱207,140.00 0.00 0.00%
Sep 04, 2025 ₱0.780 ₱0.850 ₱0.780 532,000 ₱415,260.00 -0.06 -8.24%
Sep 03, 2025 ₱0.850 ₱0.870 ₱0.790 136,000 ₱110,780.00 -0.02 -2.30%
Sep 02, 2025 ₱0.870 ₱0.880 ₱0.830 199,000 ₱167,780.00 0.00 0.00%
Sep 01, 2025 ₱0.870 ₱0.870 ₱0.830 15,000 ₱12,830.00 +0.02 +2.35%
Aug 29, 2025 ₱0.850 ₱0.850 ₱0.810 11,000 ₱8,950.00 0.00 0.00%
Aug 28, 2025 ₱0.850 ₱0.850 ₱0.850 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱0.850 ₱0.870 ₱0.820 32,000 ₱27,210.00 +0.03 +3.66%
Aug 26, 2025 ₱0.820 ₱0.820 ₱0.800 234,000 ₱189,350.00 0.00 0.00%
Aug 22, 2025 ₱0.820 ₱0.840 ₱0.810 379,000 ₱309,450.00 -0.02 -2.38%
Aug 20, 2025 ₱0.840 ₱0.870 ₱0.810 245,000 ₱204,850.00 -0.06 -6.67%
Aug 19, 2025 ₱0.900 ₱0.900 ₱0.900 2,000 ₱1,800.00 -0.01 -1.10%
Aug 18, 2025 ₱0.910 ₱0.920 ₱0.870 49,000 ₱43,520.00 +0.04 +4.60%
Aug 15, 2025 ₱0.870 ₱0.950 ₱0.870 32,000 ₱27,840.00 -0.07 -8.42%
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%
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.

Reset Filters
 
Explore the Philippine Stocks