KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.617	0.620	0.605	0.611	14.458	3,975
2023-03-30	0.602	0.620	0.587	0.602	14.242	23,542
2023-03-29	0.596	0.605	0.593	0.593	14.027	18,595
2023-03-28	0.581	0.602	0.581	0.596	14.098	25,507
2023-03-27	0.584	0.608	0.584	0.587	13.883	13,722
2023-03-24	0.584	0.593	0.578	0.584	13.811	6,626
2023-03-23	0.581	0.581	0.572	0.581	13.739	9,755
2023-03-22	0.578	0.584	0.566	0.578	13.667	11,876
2023-03-21	0.566	0.572	0.556	0.572	13.523	11,732
2023-03-20	0.575	0.575	0.553	0.556	13.163	7,807
2023-03-17	0.593	0.593	0.566	0.566	13.379	17,813
2023-03-16	0.590	0.590	0.569	0.578	13.667	43,111
2023-03-15	0.590	0.596	0.590	0.596	14.098	5,279
2023-03-14	0.602	0.602	0.584	0.587	13.883	10,099
2023-03-13	0.602	0.602	0.587	0.596	14.098	9,779
2023-03-10	0.596	0.602	0.590	0.602	14.242	7,877
2023-03-09	0.599	0.605	0.594	0.599	14.170	10,732
2023-03-08	0.608	0.608	0.599	0.599	14.170	6,989
2023-03-07	0.614	0.626	0.596	0.599	14.170	11,595
2023-03-06	0.614	0.623	0.608	0.608	14.386	10,318
2023-03-03	0.614	0.620	0.608	0.608	14.386	3,441
2023-03-02	0.617	0.626	0.617	0.620	14.674	558
2023-03-01	0.623	0.629	0.614	0.629	14.890	4,148
2023-02-28	0.614	0.629	0.605	0.620	14.674	13,115
2023-02-27	0.620	0.620	0.608	0.617	14.602	4,842
2023-02-24	0.596	0.617	0.596	0.614	14.530	9,097
2023-02-23	0.614	0.620	0.605	0.620	14.674	8,667
2023-02-22	0.614	0.620	0.605	0.605	14.314	8,636
2023-02-21	0.623	0.623	0.614	0.614	14.530	2,363
2023-02-20	0.632	0.632	0.611	0.611	14.458	5,923
2023-02-17	0.608	0.638	0.608	0.635	15.034	25,530
2023-02-16	0.614	0.614	0.596	0.611	14.458	7,418
2023-02-15	0.617	0.617	0.605	0.611	14.458	7,529
2023-02-14	0.623	0.626	0.610	0.620	14.674	26,351
2023-02-13	0.584	0.596	0.584	0.590	13.955	4,128
2023-02-10	0.581	0.587	0.581	0.584	13.811	7,601
2023-02-09	0.584	0.587	0.578	0.587	13.883	9,999
2023-02-08	0.590	0.590	0.581	0.581	13.739	20,710
2023-02-07	0.590	0.593	0.581	0.584	13.811	23,359
2023-02-06	0.590	0.593	0.584	0.587	13.883	3,371
2023-02-03	0.599	0.602	0.584	0.587	13.883	33,991
2023-02-02	0.587	0.602	0.587	0.602	14.242	12,129
2023-02-01	0.596	0.596	0.587	0.590	13.955	8,235
2023-01-31	0.590	0.593	0.590	0.593	14.027	2,342
2023-01-30	0.591	0.593	0.590	0.590	13.955	7,616
2023-01-27	0.590	0.596	0.590	0.596	14.098	2,626
2023-01-25	0.596	0.602	0.590	0.599	14.170	1,839
2023-01-24	0.596	0.602	0.596	0.599	14.170	2,508
2023-01-23	0.602	0.608	0.599	0.599	14.170	3,983
2023-01-20	0.596	0.608	0.596	0.608	14.386	6,410
2023-01-19	0.602	0.608	0.599	0.605	14.314	7,464
2023-01-18	0.596	0.596	0.590	0.593	14.027	5,560
2023-01-17	0.590	0.596	0.584	0.596	14.098	10,649
2023-01-16	0.581	0.587	0.581	0.584	13.811	87,660
2023-01-13	0.584	0.584	0.578	0.581	13.739	740
2023-01-12	0.578	0.584	0.575	0.578	13.667	53,506
2023-01-11	0.578	0.581	0.575	0.575	13.595	105,998
2023-01-10	0.578	0.581	0.566	0.581	13.739	3,307
2023-01-09	0.575	0.581	0.566	0.578	13.667	5,012
2023-01-06	0.559	0.581	0.559	0.566	13.379	881

← NewerPage 16 of 22 · 1,266 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.