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

Advanced Filters
Best Day
₱0.870
September 02, 2025
Worst Day
₱0.770
September 23, 2025
Average Volume
95.6K
Daily Average
Most Traded
532.0K
September 04, 2025
Date Close High Low Volume Value Change Change %
Sep 26, 2025 ₱0.810 ₱0.810 ₱0.800 25,000 ₱20,130.00 +0.01 +1.25%
Sep 25, 2025 ₱0.800 ₱0.800 ₱0.800 0 ₱0.00 0.00 0.00%
Sep 24, 2025 ₱0.800 ₱0.800 ₱0.770 1,000 ₱800.00 +0.03 +3.90%
Sep 23, 2025 ₱0.770 ₱0.770 ₱0.770 0 ₱0.00 0.00 0.00%
Sep 22, 2025 ₱0.770 ₱0.800 ₱0.760 118,000 ₱90,780.00 -0.03 -3.75%
Sep 19, 2025 ₱0.800 ₱0.800 ₱0.790 1,000 ₱800.00 +0.01 +1.27%
Sep 18, 2025 ₱0.790 ₱0.790 ₱0.790 0 ₱0.00 0.00 0.00%
Sep 17, 2025 ₱0.790 ₱0.800 ₱0.760 19,000 ₱14,600.00 -0.01 -1.25%
Sep 16, 2025 ₱0.800 ₱0.800 ₱0.750 305,000 ₱234,820.00 0.00 0.00%
Sep 15, 2025 ₱0.800 ₱0.800 ₱0.790 30,000 ₱23,710.00 +0.01 +1.27%
Sep 12, 2025 ₱0.790 ₱0.790 ₱0.790 5,000 ₱3,950.00 0.00 0.00%
Sep 11, 2025 ₱0.790 ₱0.790 ₱0.790 0 ₱0.00 0.00 0.00%
Sep 10, 2025 ₱0.790 ₱0.810 ₱0.760 409,000 ₱310,070.00 +0.02 +2.60%
Sep 09, 2025 ₱0.770 ₱0.780 ₱0.770 22,000 ₱16,950.00 -0.01 -1.28%
Sep 08, 2025 ₱0.780 ₱0.780 ₱0.780 1,000 ₱780.00 0.00 0.00%
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%
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