KMD Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.595 | 1.595 | 1.560 | 1.560 | 1.560 | 955,339 |
| 2026-10-15 | 1.555 | 1.595 | 1.540 | 1.595 | 1.595 | 60,156 |
| 2026-10-14 | 1.555 | 1.568 | 1.555 | 1.565 | 1.565 | 12,995 |
| 2026-10-13 | 1.550 | 1.570 | 1.545 | 1.570 | 1.570 | 8,600 |
| 2026-10-12 | 1.570 | 1.580 | 1.530 | 1.580 | 1.580 | 35,199 |
| 2026-10-09 | 1.535 | 1.580 | 1.530 | 1.580 | 1.580 | 4,733 |
| 2026-10-08 | 1.560 | 1.565 | 1.510 | 1.565 | 1.565 | 9,723 |
| 2026-10-07 | 1.525 | 1.560 | 1.510 | 1.560 | 1.560 | 10,122 |
| 2026-10-06 | 1.520 | 1.535 | 1.515 | 1.520 | 1.520 | 23,780 |
| 2026-10-05 | 1.520 | 1.520 | 1.485 | 1.510 | 1.510 | 37,391 |
| 2026-10-02 | 1.525 | 1.535 | 1.510 | 1.520 | 1.520 | 30,573 |
| 2026-10-01 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 46,938 |
| 2026-09-30 | 1.500 | 1.540 | 1.480 | 1.480 | 1.480 | 88,877 |
| 2026-09-29 | 1.535 | 1.550 | 1.475 | 1.550 | 1.550 | 67,325 |
| 2026-09-28 | 1.505 | 1.560 | 1.505 | 1.515 | 1.515 | 46,778 |
| 2026-09-25 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 9,840 |
| 2026-09-24 | 1.525 | 1.573 | 1.525 | 1.565 | 1.565 | 70,703 |
| 2026-09-23 | 1.630 | 1.630 | 1.525 | 1.525 | 1.525 | 29,935 |
| 2026-09-22 | 1.515 | 1.645 | 1.515 | 1.630 | 1.630 | 51,814 |
| 2026-09-21 | 1.515 | 1.545 | 1.480 | 1.480 | 1.480 | 20,995 |
| 2026-09-18 | 1.555 | 1.565 | 1.515 | 1.515 | 1.515 | 49,551 |
| 2026-09-17 | 1.578 | 1.578 | 1.545 | 1.565 | 1.565 | 31,854 |
| 2026-09-16 | 1.590 | 1.590 | 1.548 | 1.565 | 1.565 | 66,004 |
| 2026-09-15 | 1.595 | 1.595 | 1.565 | 1.590 | 1.590 | 74,079 |
| 2026-09-14 | 1.585 | 1.590 | 1.570 | 1.590 | 1.590 | 62,757 |
| 2026-09-11 | 1.560 | 1.585 | 1.525 | 1.585 | 1.585 | 105,917 |
| 2026-09-10 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 37,110 |
| 2026-09-09 | 1.560 | 1.605 | 1.560 | 1.580 | 1.580 | 60,580 |
| 2026-09-08 | 1.430 | 1.625 | 1.430 | 1.570 | 1.570 | 119,467 |
| 2026-09-07 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 95,568 |
| 2026-09-04 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 16,797 |
| 2026-09-03 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 98,307 |
| 2026-09-02 | 1.400 | 1.425 | 1.395 | 1.400 | 1.400 | 328,265 |
| 2026-09-01 | 1.400 | 1.415 | 1.400 | 1.400 | 1.400 | 41,274 |
| 2026-08-31 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 3,681 |
| 2026-08-28 | 1.415 | 1.420 | 1.398 | 1.400 | 1.400 | 15,268 |
| 2026-08-27 | 1.435 | 1.435 | 1.405 | 1.405 | 1.405 | 377,130 |
| 2026-08-26 | 1.480 | 1.480 | 1.430 | 1.435 | 1.435 | 53,800 |
| 2026-08-25 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 10,149 |
| 2026-08-24 | 1.410 | 1.425 | 1.410 | 1.425 | 1.425 | 2,375 |
| 2026-08-21 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 29,642 |
| 2026-08-20 | 1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 27,700 |
| 2026-08-19 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 48,370 |
| 2026-08-18 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 507,984 |
| 2026-08-17 | 1.460 | 1.470 | 1.390 | 1.470 | 1.470 | 192,676 |
| 2026-08-14 | 1.435 | 1.455 | 1.435 | 1.445 | 1.445 | 662 |
| 2026-08-13 | 1.465 | 1.465 | 1.435 | 1.435 | 1.435 | 13,215 |
| 2026-08-12 | 1.480 | 1.480 | 1.465 | 1.465 | 1.465 | 10,095 |
| 2026-08-11 | 1.485 | 1.485 | 1.470 | 1.480 | 1.480 | 13,337 |
| 2026-08-10 | 1.500 | 1.500 | 1.455 | 1.490 | 1.490 | 20,340 |
| 2026-08-07 | 1.530 | 1.535 | 1.495 | 1.500 | 1.500 | 29,429 |
| 2026-08-06 | 1.590 | 1.590 | 1.525 | 1.545 | 1.545 | 79,549 |
| 2026-08-05 | 1.530 | 1.575 | 1.530 | 1.565 | 1.565 | 13,716 |
| 2026-08-04 | 1.555 | 1.555 | 1.520 | 1.530 | 1.530 | 9,778 |
| 2026-08-03 | 1.530 | 1.660 | 1.530 | 1.565 | 1.565 | 33,968 |
| 2026-07-31 | 1.485 | 1.535 | 1.485 | 1.525 | 1.525 | 68,120 |
| 2026-07-30 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 72,613 |
| 2026-07-29 | 1.440 | 1.475 | 1.430 | 1.430 | 1.430 | 3,158 |
| 2026-07-28 | 1.435 | 1.465 | 1.430 | 1.430 | 1.430 | 75,937 |
| 2026-07-27 | 1.433 | 1.440 | 1.425 | 1.435 | 1.435 | 98,350 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-04 | 0.0145 NZD |
| 2023-06-14 | 0.0141 NZD |
| 2022-11-09 | 0.0167 NZD |
| 2022-06-14 | 0.0140 NZD |
| 2021-11-29 | 0.0148 NZD |
| 2021-05-20 | 0.0096 NZD |
| 2019-09-27 | 0.0476 NZD |
| 2019-06-06 | 0.0138 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.