KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.298	0.298	0.292	0.295	7.372	7,014
2024-03-11	0.295	0.304	0.292	0.295	7.372	13,685
2024-03-08	0.295	0.298	0.292	0.295	7.372	6,385
2024-03-07	0.301	0.301	0.292	0.295	7.372	32,710
2024-03-06	0.304	0.304	0.298	0.298	7.448	13,280
2024-03-05	0.304	0.307	0.301	0.306	7.638	17,071
2024-03-04	0.304	0.307	0.298	0.304	7.600	85,614
2024-03-01	0.298	0.304	0.295	0.295	7.372	34,028
2024-02-29	0.298	0.301	0.292	0.298	7.448	47,200
2024-02-28	0.304	0.304	0.295	0.298	7.448	46,462
2024-02-27	0.304	0.307	0.298	0.304	7.600	104,014
2024-02-26	0.307	0.313	0.298	0.313	7.828	106,333
2024-02-23	0.313	0.315	0.304	0.310	7.752	62,727
2024-02-22	0.322	0.322	0.310	0.316	7.904	28,126
2024-02-21	0.322	0.322	0.307	0.316	7.904	56,746
2024-02-20	0.322	0.328	0.310	0.325	8.132	107,209
2024-02-19	0.356	0.362	0.353	0.353	8.816	63,762
2024-02-16	0.353	0.359	0.350	0.350	8.740	26,169
2024-02-15	0.353	0.359	0.347	0.359	8.968	49,768
2024-02-14	0.371	0.371	0.353	0.359	8.968	46,936
2024-02-13	0.374	0.377	0.368	0.371	9.272	43,177
2024-02-12	0.377	0.380	0.374	0.377	9.424	12,602
2024-02-09	0.380	0.380	0.374	0.377	9.424	13,367
2024-02-08	0.389	0.389	0.377	0.379	9.462	21,827
2024-02-07	0.395	0.395	0.386	0.386	9.652	15,231
2024-02-06	0.386	0.398	0.386	0.389	9.728	1,243
2024-02-05	0.392	0.395	0.386	0.386	9.652	3,168
2024-02-02	0.392	0.398	0.389	0.392	9.804	9,800
2024-02-01	0.398	0.398	0.386	0.389	9.728	166,821
2024-01-31	0.401	0.404	0.392	0.401	10.032	31,913
2024-01-30	0.410	0.413	0.401	0.407	10.184	18,862
2024-01-29	0.413	0.417	0.410	0.413	10.336	10,995
2024-01-25	0.420	0.420	0.413	0.420	10.488	1,272
2024-01-24	0.420	0.420	0.413	0.420	10.488	1,009
2024-01-23	0.417	0.417	0.413	0.413	10.336	6,804
2024-01-22	0.420	0.420	0.413	0.413	10.336	4,034
2024-01-19	0.420	0.420	0.410	0.410	10.260	4,589
2024-01-18	0.423	0.423	0.413	0.423	10.564	6,356
2024-01-17	0.410	0.426	0.410	0.426	10.640	21,052
2024-01-16	0.417	0.417	0.410	0.413	10.336	13,529
2024-01-15	0.417	0.420	0.413	0.420	10.488	1,846
2024-01-12	0.420	0.426	0.410	0.410	10.260	4,788
2024-01-11	0.417	0.429	0.417	0.426	10.640	4,276
2024-01-10	0.429	0.429	0.413	0.413	10.336	7,885
2024-01-09	0.426	0.426	0.420	0.423	10.564	4,678
2024-01-08	0.429	0.429	0.423	0.423	10.564	3,719
2024-01-05	0.438	0.438	0.426	0.438	10.944	5,965
2024-01-04	0.429	0.438	0.423	0.438	10.944	7,639
2024-01-03	0.432	0.441	0.426	0.426	10.640	26,951
2024-01-02	0.426	0.444	0.426	0.432	10.792	21,450
2023-12-29	0.423	0.432	0.420	0.429	10.716	13,959
2023-12-28	0.413	0.423	0.410	0.423	10.564	72,737
2023-12-27	0.407	0.413	0.401	0.413	10.336	25,474
2023-12-22	0.407	0.410	0.395	0.407	10.184	32,309
2023-12-21	0.407	0.417	0.404	0.407	10.184	167,788
2023-12-20	0.410	0.432	0.404	0.423	10.564	106,262
2023-12-19	0.456	0.459	0.435	0.459	11.476	22,584
2023-12-18	0.462	0.462	0.450	0.456	11.400	5,314
2023-12-15	0.447	0.470	0.438	0.462	11.552	18,829
2023-12-14	0.450	0.450	0.441	0.441	11.020	7,772

← NewerPage 12 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.