Kina Securities Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.060	1.070	1.055	1.060	1.060	38,975
2026-10-21	1.070	1.070	1.050	1.060	1.060	544,234
2026-10-20	1.070	1.090	1.060	1.065	1.065	274,106
2026-10-19	1.090	1.090	1.055	1.070	1.070	369,887
2026-10-16	1.090	1.090	1.060	1.090	1.090	116,567
2026-10-15	1.095	1.095	1.060	1.060	1.060	146,822
2026-10-14	1.090	1.095	1.065	1.095	1.095	140,971
2026-10-13	1.065	1.090	1.060	1.090	1.090	258,436
2026-10-12	1.085	1.095	1.060	1.060	1.060	199,304
2026-10-09	1.070	1.085	1.060	1.085	1.085	257,935
2026-10-08	1.060	1.080	1.060	1.070	1.070	93,126
2026-10-07	1.050	1.080	1.050	1.060	1.060	130,068
2026-10-06	1.055	1.065	1.045	1.050	1.050	104,032
2026-10-05	1.075	1.075	1.045	1.050	1.050	171,094
2026-10-02	1.100	1.100	1.060	1.075	1.075	277,609
2026-10-01	1.070	1.075	1.060	1.070	1.070	127,155
2026-09-30	1.060	1.095	1.060	1.095	1.095	244,523
2026-09-29	1.060	1.070	1.055	1.060	1.060	84,066
2026-09-28	1.045	1.065	1.045	1.065	1.065	57,494
2026-09-25	1.100	1.100	1.045	1.045	1.045	439,544
2026-09-24	1.060	1.070	1.055	1.065	1.065	165,107
2026-09-23	1.070	1.085	1.060	1.060	1.060	144,871
2026-09-22	1.090	1.090	1.070	1.070	1.070	90,233

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.