KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.462	0.462	0.438	0.447	10.829	77,188
2023-09-19	0.456	0.468	0.450	0.468	11.344	54,977
2023-09-18	0.447	0.456	0.444	0.453	10.976	58,754
2023-09-15	0.435	0.450	0.435	0.450	10.902	47,650
2023-09-14	0.435	0.438	0.432	0.432	10.460	13,590
2023-09-13	0.432	0.441	0.426	0.435	10.534	23,758
2023-09-12	0.435	0.441	0.429	0.441	10.681	26,844
2023-09-11	0.444	0.444	0.429	0.435	10.534	21,709
2023-09-08	0.450	0.450	0.438	0.441	10.681	14,625
2023-09-07	0.456	0.456	0.450	0.456	11.050	17,373
2023-09-06	0.456	0.456	0.450	0.453	10.976	26,307
2023-09-05	0.471	0.471	0.456	0.462	11.197	33,655
2023-09-04	0.462	0.474	0.459	0.471	11.418	15,984
2023-09-01	0.462	0.468	0.462	0.462	11.197	9,189
2023-08-31	0.465	0.477	0.459	0.477	11.565	15,951
2023-08-30	0.456	0.471	0.456	0.465	11.271	10,822
2023-08-29	0.465	0.465	0.456	0.456	11.050	6,516
2023-08-28	0.471	0.471	0.462	0.462	11.197	8,972
2023-08-25	0.471	0.471	0.465	0.471	11.418	13,497
2023-08-24	0.477	0.477	0.467	0.477	11.565	7,525
2023-08-23	0.471	0.486	0.468	0.477	11.565	18,152
2023-08-22	0.474	0.477	0.468	0.471	11.418	10,910
2023-08-21	0.480	0.480	0.468	0.474	11.492	43,922
2023-08-18	0.490	0.490	0.483	0.483	11.713	11,706
2023-08-17	0.493	0.496	0.486	0.493	11.934	7,005
2023-08-16	0.493	0.496	0.486	0.496	12.007	8,747
2023-08-15	0.499	0.505	0.490	0.493	11.934	53,199
2023-08-14	0.502	0.505	0.499	0.505	12.228	12,231
2023-08-11	0.508	0.508	0.496	0.496	12.007	18,047
2023-08-10	0.508	0.508	0.496	0.499	12.081	17,066
2023-08-09	0.511	0.511	0.505	0.508	12.302	11,966
2023-08-08	0.511	0.514	0.508	0.508	12.302	2,892
2023-08-07	0.514	0.517	0.511	0.514	12.449	17,070
2023-08-04	0.514	0.517	0.508	0.514	12.449	6,318
2023-08-03	0.514	0.517	0.512	0.517	12.523	4,551
2023-08-02	0.511	0.517	0.508	0.517	12.523	25,361
2023-08-01	0.517	0.517	0.511	0.517	12.523	28,095
2023-07-31	0.520	0.520	0.514	0.517	12.523	25,354
2023-07-28	0.517	0.520	0.511	0.514	12.449	28,424
2023-07-27	0.520	0.523	0.514	0.520	12.596	27,365
2023-07-26	0.526	0.529	0.520	0.526	12.744	12,844
2023-07-25	0.532	0.535	0.526	0.526	12.744	19,194
2023-07-24	0.541	0.547	0.531	0.532	12.891	103,328
2023-07-21	0.544	0.553	0.538	0.553	13.407	21,611
2023-07-20	0.547	0.547	0.538	0.544	13.186	24,126
2023-07-19	0.538	0.547	0.538	0.547	13.259	12,529
2023-07-18	0.538	0.541	0.535	0.538	13.038	26,212
2023-07-17	0.538	0.541	0.537	0.538	13.038	22,632
2023-07-14	0.547	0.550	0.535	0.535	12.965	16,309
2023-07-13	0.541	0.550	0.538	0.547	13.259	28,778
2023-07-12	0.547	0.547	0.517	0.535	12.965	114,925
2023-07-11	0.584	0.590	0.584	0.590	14.291	3,362
2023-07-10	0.587	0.587	0.581	0.584	14.143	8,311
2023-07-07	0.578	0.587	0.575	0.587	14.217	8,968
2023-07-06	0.584	0.587	0.578	0.584	14.143	14,917
2023-07-05	0.572	0.590	0.572	0.587	14.217	27,129
2023-07-04	0.566	0.572	0.562	0.572	13.849	14,909
2023-07-03	0.562	0.569	0.562	0.566	13.701	9,873
2023-06-30	0.562	0.566	0.556	0.562	13.628	17,001
2023-06-29	0.553	0.562	0.553	0.559	13.554	7,852

← NewerPage 14 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.