KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.559	0.566	0.553	0.566	13.701	6,894
2023-06-27	0.569	0.569	0.556	0.556	13.480	70,165
2023-06-26	0.569	0.569	0.556	0.559	13.554	25,621
2023-06-23	0.569	0.572	0.556	0.556	13.480	12,199
2023-06-22	0.566	0.575	0.553	0.575	13.922	32,380
2023-06-21	0.559	0.572	0.556	0.559	13.554	50,847
2023-06-20	0.572	0.575	0.562	0.562	13.628	13,747
2023-06-19	0.578	0.578	0.566	0.566	13.701	11,011
2023-06-16	0.578	0.584	0.572	0.572	13.849	27,695
2023-06-15	0.581	0.581	0.575	0.575	13.922	5,032
2023-06-14	0.581	0.587	0.575	0.581	14.070	67,546
2023-06-13	0.593	0.599	0.587	0.599	14.170	19,321
2023-06-09	0.593	0.596	0.590	0.590	13.955	170,669
2023-06-08	0.599	0.602	0.587	0.602	14.242	43,045
2023-06-07	0.608	0.608	0.593	0.593	14.027	11,821
2023-06-06	0.608	0.611	0.596	0.608	14.386	19,650
2023-06-05	0.620	0.623	0.614	0.617	14.602	14,054
2023-06-02	0.629	0.629	0.611	0.623	14.746	13,049
2023-06-01	0.623	0.626	0.614	0.620	14.674	3,644
2023-05-31	0.635	0.635	0.611	0.620	14.674	9,899
2023-05-30	0.635	0.638	0.608	0.608	14.386	1,686
2023-05-29	0.645	0.645	0.629	0.629	14.890	2,485
2023-05-26	0.626	0.645	0.620	0.645	15.249	5,304
2023-05-25	0.632	0.642	0.623	0.623	14.746	8,375
2023-05-24	0.648	0.648	0.629	0.632	14.962	4,823
2023-05-23	0.648	0.651	0.642	0.648	15.321	4,269
2023-05-22	0.645	0.654	0.635	0.648	15.321	8,775
2023-05-19	0.645	0.651	0.638	0.645	15.249	15,890
2023-05-18	0.642	0.660	0.635	0.635	15.034	27,896
2023-05-17	0.626	0.629	0.620	0.629	14.890	2,801
2023-05-16	0.629	0.629	0.620	0.629	14.890	5,857
2023-05-15	0.617	0.632	0.614	0.632	14.962	20,699
2023-05-12	0.620	0.623	0.617	0.620	14.674	2,891
2023-05-11	0.620	0.629	0.620	0.629	14.890	7,720
2023-05-10	0.620	0.629	0.614	0.614	14.530	6,234
2023-05-09	0.617	0.626	0.614	0.617	14.602	6,910
2023-05-08	0.626	0.626	0.614	0.620	14.674	8,404
2023-05-05	0.614	0.626	0.614	0.620	14.674	10,805
2023-05-04	0.626	0.629	0.608	0.608	14.386	69,773
2023-05-03	0.632	0.632	0.626	0.632	14.962	4,322
2023-05-02	0.629	0.632	0.620	0.623	14.746	37,355
2023-05-01	0.632	0.632	0.623	0.632	14.962	3,618
2023-04-28	0.623	0.632	0.623	0.632	14.962	3,716
2023-04-27	0.620	0.629	0.617	0.629	14.890	3,773
2023-04-26	0.620	0.626	0.614	0.626	14.818	4,157
2023-04-24	0.623	0.623	0.614	0.620	14.674	3,518
2023-04-21	0.620	0.623	0.617	0.623	14.746	10,073
2023-04-20	0.620	0.626	0.620	0.623	14.746	25,577
2023-04-19	0.614	0.623	0.614	0.620	14.674	13,115
2023-04-18	0.620	0.623	0.619	0.623	14.746	18,414
2023-04-17	0.623	0.629	0.622	0.623	14.746	9,190
2023-04-14	0.620	0.626	0.620	0.623	14.746	6,826
2023-04-13	0.611	0.623	0.608	0.617	14.602	31,819
2023-04-12	0.608	0.620	0.602	0.611	14.458	26,160
2023-04-11	0.611	0.614	0.600	0.614	14.530	11,938
2023-04-06	0.614	0.623	0.605	0.605	14.314	10,043
2023-04-05	0.614	0.620	0.608	0.620	14.674	15,554
2023-04-04	0.614	0.614	0.599	0.611	14.458	11,885
2023-04-03	0.611	0.617	0.608	0.611	14.458	4,930
2023-03-31	0.617	0.620	0.605	0.611	14.458	3,975

← NewerPage 15 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.