KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.435	0.453	0.435	0.447	11.172	8,294
2023-12-12	0.429	0.444	0.429	0.435	10.868	4,521
2023-12-11	0.435	0.438	0.429	0.429	10.716	2,488
2023-12-08	0.441	0.441	0.432	0.432	10.792	4,773
2023-12-07	0.429	0.441	0.429	0.441	11.020	13,864
2023-12-06	0.426	0.432	0.426	0.429	10.716	3,745
2023-12-05	0.435	0.438	0.426	0.432	10.792	45,421
2023-12-04	0.435	0.438	0.432	0.435	10.868	4,578
2023-12-01	0.441	0.441	0.432	0.432	10.792	2,936
2023-11-30	0.444	0.444	0.435	0.438	10.944	13,632
2023-11-29	0.456	0.456	0.441	0.441	11.020	8,374
2023-11-28	0.444	0.451	0.441	0.447	11.172	9,390
2023-11-27	0.444	0.456	0.441	0.447	11.172	3,583
2023-11-24	0.447	0.453	0.444	0.444	11.096	3,303
2023-11-23	0.444	0.447	0.441	0.447	11.172	8,428
2023-11-22	0.447	0.447	0.441	0.444	11.096	13,327
2023-11-21	0.453	0.456	0.447	0.447	11.172	9,963
2023-11-20	0.456	0.456	0.444	0.453	11.324	3,262
2023-11-17	0.453	0.453	0.447	0.453	11.324	9,513
2023-11-16	0.471	0.471	0.456	0.462	11.552	18,355
2023-11-15	0.468	0.474	0.465	0.468	11.704	5,747
2023-11-14	0.468	0.471	0.462	0.468	11.704	5,885
2023-11-13	0.480	0.480	0.465	0.477	11.932	3,981
2023-11-10	0.490	0.490	0.474	0.480	12.008	4,304
2023-11-09	0.505	0.505	0.480	0.490	12.236	13,102
2023-11-08	0.496	0.508	0.483	0.505	12.616	8,003
2023-11-07	0.505	0.505	0.483	0.499	12.464	6,870
2023-11-06	0.493	0.505	0.483	0.505	12.616	14,366
2023-11-03	0.471	0.493	0.471	0.493	12.312	13,214
2023-11-02	0.468	0.480	0.468	0.471	11.780	15,084
2023-11-01	0.462	0.474	0.462	0.474	11.856	4,847
2023-10-31	0.468	0.468	0.462	0.462	11.552	3,220
2023-10-30	0.462	0.468	0.462	0.468	11.704	23,139
2023-10-27	0.477	0.477	0.468	0.468	11.704	7,172
2023-10-26	0.471	0.480	0.462	0.480	12.008	16,940
2023-10-25	0.474	0.482	0.474	0.480	12.008	14,951
2023-10-24	0.474	0.486	0.474	0.486	12.160	51,721
2023-10-23	0.480	0.480	0.465	0.474	11.856	4,117
2023-10-20	0.468	0.483	0.468	0.483	12.084	14,484
2023-10-19	0.483	0.483	0.465	0.468	11.704	8,239
2023-10-18	0.471	0.483	0.471	0.483	12.084	4,138
2023-10-17	0.465	0.467	0.459	0.465	11.628	81,915
2023-10-16	0.471	0.471	0.462	0.462	11.552	23,098
2023-10-13	0.468	0.471	0.465	0.465	11.628	15,676
2023-10-12	0.468	0.477	0.468	0.471	11.780	7,554
2023-10-11	0.474	0.483	0.471	0.480	12.008	16,559
2023-10-10	0.474	0.477	0.468	0.471	11.780	13,937
2023-10-09	0.462	0.483	0.462	0.474	11.856	15,800
2023-10-06	0.462	0.468	0.459	0.462	11.552	20,691
2023-10-05	0.453	0.468	0.450	0.465	11.628	17,568
2023-10-04	0.465	0.465	0.450	0.453	11.324	34,974
2023-10-03	0.480	0.480	0.471	0.471	11.418	4,959
2023-10-02	0.490	0.496	0.477	0.477	11.565	11,110
2023-09-29	0.486	0.493	0.483	0.490	11.860	11,285
2023-09-28	0.490	0.493	0.480	0.486	11.786	20,645
2023-09-27	0.477	0.490	0.474	0.480	11.639	19,759
2023-09-26	0.496	0.496	0.477	0.477	11.565	47,019
2023-09-25	0.474	0.496	0.474	0.496	12.007	33,400
2023-09-22	0.462	0.477	0.459	0.477	11.565	23,605
2023-09-21	0.447	0.462	0.447	0.459	11.123	38,431

← NewerPage 13 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.