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

Advanced Filters
Best Day
₱0.730
October 20, 2025
Worst Day
₱0.530
November 14, 2025
Average Volume
82.3K
Daily Average
Most Traded
500.0K
November 14, 2025
Date Close High Low Trade Volume Trade Value Change Change %
Nov 17, 2025 ₱0.600 ₱0.630 ₱0.600 23.0K shares ₱14,080.00 +₱0.08 +13.21%
Nov 14, 2025 ₱0.530 ₱0.650 ₱0.530 500.0K shares ₱290,660.00 -₱0.10 -18.46%
Nov 13, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 ₱0.00 0.00%
Nov 12, 2025 ₱0.650 ₱0.680 ₱0.650 6.0K shares ₱3,900.00 -₱0.03 -4.41%
Nov 11, 2025 ₱0.680 ₱0.680 ₱0.640 3.0K shares ₱2,000.00 ₱0.00 0.00%
Nov 10, 2025 ₱0.680 ₱0.680 ₱0.640 26.0K shares ₱16,680.00 +₱0.02 +3.03%
Nov 07, 2025 ₱0.660 ₱0.660 ₱0.660 0 ₱0.00 ₱0.00 0.00%
Nov 06, 2025 ₱0.660 ₱0.660 ₱0.640 44.0K shares ₱28,180.00 +₱0.02 +3.13%
Nov 05, 2025 ₱0.640 ₱0.640 ₱0.600 102.0K shares ₱61,350.00 ₱0.00 0.00%
Nov 04, 2025 ₱0.640 ₱0.640 ₱0.620 34.0K shares ₱21,100.00 ₱0.00 0.00%
Nov 03, 2025 ₱0.640 ₱0.640 ₱0.640 0 ₱0.00 ₱0.00 0.00%
Oct 30, 2025 ₱0.640 ₱0.650 ₱0.640 3.0K shares ₱1,920.00 -₱0.01 -1.54%
Oct 29, 2025 ₱0.650 ₱0.650 ₱0.620 7.0K shares ₱4,370.00 +₱0.01 +1.56%
Oct 28, 2025 ₱0.640 ₱0.650 ₱0.640 2.0K shares ₱1,280.00 -₱0.01 -1.54%
Oct 27, 2025 ₱0.650 ₱0.660 ₱0.620 312.0K shares ₱195,960.00 -₱0.01 -1.52%
Oct 24, 2025 ₱0.660 ₱0.700 ₱0.630 395.0K shares ₱257,470.00 -₱0.04 -5.71%
Oct 23, 2025 ₱0.700 ₱0.700 ₱0.670 151.0K shares ₱102,420.00 +₱0.01 +1.45%
Oct 22, 2025 ₱0.690 ₱0.690 ₱0.690 2.0K shares ₱1,370.00 ₱0.00 0.00%
Oct 21, 2025 ₱0.690 ₱0.730 ₱0.690 53.0K shares ₱36,900.00 -₱0.04 -5.48%
Oct 20, 2025 ₱0.730 ₱0.730 ₱0.700 30.0K shares ₱21,250.00 +₱0.02 +2.82%
Oct 17, 2025 ₱0.710 ₱0.710 ₱0.700 35.0K shares ₱24,530.00 +₱0.01 +1.43%
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

Price & Volume Charts

Visual representation of BKR historical performance

The price chart displays BKR closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

Nov
2025
November 17, 2025
Biggest Daily Gain
₱0.600 (+13.21%)
Single-day gain of 13.21% with ₱0.08 price increase, the largest percentage rise in this period, with 23.0K shares changing hands
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 500.0K shares traded during the decline
Nov
2025
November 14, 2025
Highest Trading Volume
₱0.530 500.0K Shares (₱265.0K total value)
Most actively traded day with 500.0K shares (₱265.0K total value) at ₱0.530 per share, indicating peak investor activity
Oct
2025
October 20, 2025
Highest Price
₱0.730
Peak price of ₱0.730 reached during this period, representing the stock's maximum value, with 30.0K shares traded and +2.82% price movement on that day

Historical Insights

Statistical analysis of BKR price movements

Price Volatility
High

BKR showed high volatility with a standard deviation of 5.48% 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 October 17, 2025 to November 17, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis
21 Trading Days

During the 21 trading days analyzed, BKR recorded 7 positive days, 7 negative days, and 7 unchanged days, resulting in a win rate of 33.3% for the period.

Average Daily Change
-0.57%

The stock demonstrated an average daily change of -0.57%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range
₱0.20

The trading range spread for BKR was ₱0.20, 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 Information

Explore more about BKR

BKR Stock Price

View live price and market data
BKR Dividend

Current dividend details
All Stocks

Browse all PSE stocks
Financials

Stocks in same sector
Non-Banking Financials

Stocks in same sector
All Dividends

Explore dividend stocks

Related Stocks

See price history of stocks related to BKR by sector and company group

PSE The Philippine Stock Exchange, Inc. ₱202.20 -0.39%
COL COL Financial Group, Inc. ₱1.40 -3.45%
V Vantage Equities, Inc. ₱0.890 3.49%
DHI Dominion Holdings, Inc. ₱1.16 0.87%
FERRO Ferronoux Holdings, Inc. ₱5.15 3.00%
NRCP National Reinsurance Corporation of the Philippines ₱0.620 -1.59%
FAF First Abacus Financial Holdings Corp. ₱0.560 0.00%
FFI Filipino Fund, Inc. ₱7.52 0.00%


 

Historical Price Data FAQs

Common questions about BKR stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for BKR historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in BKR insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for BKR?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for BKR historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for BKR?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
 
Explore the Philippine Stocks