KMD Brands Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.246	0.249	0.240	0.249	6.232	13,264
2024-06-06	0.246	0.252	0.243	0.246	6.156	30,026
2024-06-05	0.243	0.246	0.243	0.243	6.080	9,361
2024-06-04	0.248	0.249	0.243	0.243	6.080	10,902
2024-06-03	0.237	0.246	0.237	0.246	6.156	12,554
2024-05-31	0.237	0.246	0.237	0.237	5.928	229,326
2024-05-30	0.240	0.243	0.237	0.243	6.080	27,342
2024-05-29	0.246	0.246	0.237	0.240	6.004	35,337
2024-05-28	0.243	0.249	0.242	0.243	6.080	30,641
2024-05-27	0.240	0.246	0.237	0.243	6.080	57,127
2024-05-24	0.246	0.249	0.240	0.240	6.004	52,511
2024-05-23	0.258	0.258	0.246	0.249	6.232	21,523
2024-05-22	0.268	0.268	0.252	0.258	6.460	36,959
2024-05-21	0.243	0.261	0.240	0.261	6.536	140,955
2024-05-20	0.240	0.242	0.234	0.242	6.042	32,695
2024-05-17	0.249	0.249	0.237	0.240	6.004	43,016
2024-05-16	0.246	0.249	0.243	0.243	6.080	39,748
2024-05-15	0.255	0.255	0.243	0.243	6.080	46,223
2024-05-14	0.249	0.261	0.246	0.252	6.308	84,510
2024-05-13	0.255	0.255	0.249	0.252	6.308	44,113
2024-05-10	0.261	0.261	0.255	0.255	6.384	42,380
2024-05-09	0.268	0.268	0.258	0.258	6.460	23,074
2024-05-08	0.274	0.278	0.261	0.268	6.688	67,256
2024-05-07	0.274	0.283	0.268	0.268	6.688	34,782
2024-05-06	0.286	0.289	0.274	0.274	6.840	33,260
2024-05-03	0.289	0.292	0.283	0.283	7.068	27,806
2024-05-02	0.289	0.289	0.286	0.286	7.144	13,408
2024-05-01	0.295	0.295	0.284	0.292	7.296	27,447
2024-04-30	0.295	0.299	0.295	0.295	7.372	14,690
2024-04-29	0.301	0.301	0.295	0.301	7.524	14,218
2024-04-26	0.304	0.307	0.295	0.295	7.372	46,219
2024-04-24	0.310	0.310	0.301	0.301	7.524	38,492
2024-04-23	0.304	0.310	0.304	0.307	7.676	6,275
2024-04-22	0.301	0.304	0.298	0.304	7.600	27,344
2024-04-19	0.310	0.310	0.298	0.310	7.752	20,286
2024-04-18	0.310	0.310	0.304	0.304	7.600	8,086
2024-04-17	0.310	0.310	0.304	0.304	7.600	6,775
2024-04-16	0.310	0.313	0.304	0.313	7.828	39,063
2024-04-15	0.319	0.319	0.310	0.316	7.904	10,178
2024-04-12	0.316	0.322	0.313	0.322	8.056	15,197
2024-04-11	0.316	0.322	0.313	0.322	8.056	13,698
2024-04-10	0.310	0.322	0.310	0.319	7.980	40,738
2024-04-09	0.319	0.319	0.310	0.310	7.752	11,799
2024-04-08	0.313	0.319	0.313	0.313	7.828	20,167
2024-04-05	0.322	0.322	0.310	0.316	7.904	29,935
2024-04-04	0.310	0.325	0.310	0.325	8.132	40,149
2024-04-03	0.310	0.319	0.307	0.310	7.752	9,351
2024-04-02	0.319	0.319	0.307	0.313	7.828	15,168
2024-03-28	0.328	0.331	0.316	0.322	8.056	66,375
2024-03-27	0.356	0.356	0.334	0.334	8.360	23,847
2024-03-26	0.331	0.350	0.325	0.341	8.512	106,605
2024-03-25	0.307	0.341	0.307	0.331	8.284	64,086
2024-03-22	0.295	0.304	0.292	0.304	7.600	38,216
2024-03-21	0.298	0.304	0.292	0.292	7.296	35,914
2024-03-20	0.295	0.304	0.289	0.298	7.448	23,281
2024-03-19	0.286	0.304	0.283	0.298	7.448	33,607
2024-03-18	0.301	0.301	0.292	0.292	7.296	46,138
2024-03-15	0.298	0.304	0.295	0.301	7.524	17,379
2024-03-14	0.295	0.304	0.292	0.298	7.448	44,061
2024-03-13	0.295	0.295	0.289	0.289	7.220	41,214

← NewerPage 11 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.