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

Advanced Filters
Best Day
₱0.810
September 30, 2025
Worst Day
₱0.680
October 09, 2025
Average Volume
114.1K
Daily Average
Most Traded
643.0K
October 03, 2025
Date Close High Low Volume Value Change Change %
Oct 17, 2025 ₱0.710 ₱0.710 ₱0.700 35,000 ₱24,530.00 +0.01 +1.43%
Oct 16, 2025 ₱0.700 ₱0.700 ₱0.700 0 ₱0.00 0.00 0.00%
Oct 15, 2025 ₱0.700 ₱0.720 ₱0.690 4,000 ₱2,790.00 -0.02 -2.78%
Oct 14, 2025 ₱0.720 ₱0.720 ₱0.720 2,000 ₱1,440.00 0.00 0.00%
Oct 13, 2025 ₱0.720 ₱0.750 ₱0.690 60,000 ₱43,970.00 +0.01 +1.41%
Oct 10, 2025 ₱0.710 ₱0.710 ₱0.680 87,000 ₱61,290.00 +0.03 +4.41%
Oct 09, 2025 ₱0.680 ₱0.700 ₱0.680 262,000 ₱181,130.00 -0.01 -1.45%
Oct 08, 2025 ₱0.690 ₱0.690 ₱0.630 268,000 ₱177,710.00 0.00 0.00%
Oct 07, 2025 ₱0.690 ₱0.730 ₱0.680 609,000 ₱423,840.00 -0.04 -5.48%
Oct 06, 2025 ₱0.730 ₱0.750 ₱0.700 32,000 ₱23,280.00 -0.02 -2.67%
Oct 03, 2025 ₱0.750 ₱0.780 ₱0.700 643,000 ₱453,410.00 -0.02 -2.60%
Oct 02, 2025 ₱0.770 ₱0.770 ₱0.750 90,000 ₱68,700.00 0.00 0.00%
Oct 01, 2025 ₱0.770 ₱0.810 ₱0.740 139,000 ₱104,410.00 -0.04 -4.94%
Sep 30, 2025 ₱0.810 ₱0.810 ₱0.810 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.810 ₱0.810 ₱0.770 21,000 ₱16,210.00 0.00 0.00%
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%
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