KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.556	0.566	0.550	0.559	12.855	29,576
2022-10-07	0.553	0.562	0.553	0.559	12.855	2,820
2022-10-06	0.562	0.566	0.556	0.559	12.855	5,646
2022-10-05	0.550	0.566	0.550	0.556	12.785	21,914
2022-10-04	0.547	0.562	0.544	0.547	12.575	43,202
2022-10-03	0.562	0.562	0.538	0.544	12.505	8,797
2022-09-30	0.556	0.566	0.550	0.550	12.645	6,911
2022-09-29	0.559	0.566	0.552	0.556	12.785	18,331
2022-09-28	0.559	0.562	0.544	0.553	12.715	20,706
2022-09-27	0.566	0.572	0.559	0.572	13.134	26,184
2022-09-26	0.556	0.569	0.550	0.562	12.924	13,567
2022-09-23	0.550	0.569	0.550	0.559	12.855	17,405
2022-09-21	0.553	0.556	0.550	0.550	12.645	56,835
2022-09-20	0.559	0.569	0.547	0.556	12.785	23,457
2022-09-19	0.553	0.553	0.535	0.544	12.505	10,869
2022-09-16	0.538	0.553	0.517	0.553	12.715	87,142
2022-09-15	0.535	0.541	0.532	0.538	12.366	39,337
2022-09-14	0.553	0.553	0.535	0.535	12.296	45,257
2022-09-13	0.566	0.566	0.547	0.556	12.785	18,899
2022-09-12	0.569	0.572	0.556	0.559	12.855	6,976
2022-09-09	0.578	0.578	0.562	0.566	12.994	7,472
2022-09-08	0.575	0.578	0.569	0.578	13.274	12,588
2022-09-07	0.556	0.575	0.550	0.575	13.204	17,943
2022-09-06	0.559	0.562	0.553	0.559	12.855	4,263
2022-09-05	0.578	0.581	0.553	0.559	12.855	71,191
2022-09-02	0.590	0.590	0.581	0.584	13.413	1,747
2022-09-01	0.587	0.587	0.584	0.584	13.413	3,407
2022-08-31	0.584	0.590	0.584	0.584	13.413	2,996
2022-08-30	0.587	0.590	0.584	0.587	13.483	15,992
2022-08-29	0.587	0.587	0.578	0.587	13.483	5,182
2022-08-26	0.593	0.593	0.584	0.587	13.483	22,636
2022-08-25	0.593	0.602	0.587	0.602	13.833	15,496
2022-08-24	0.599	0.599	0.593	0.596	13.693	3,290
2022-08-23	0.596	0.599	0.596	0.596	13.693	7,684
2022-08-22	0.602	0.608	0.596	0.599	13.763	7,274
2022-08-19	0.602	0.608	0.602	0.608	13.972	7,492
2022-08-18	0.602	0.608	0.602	0.605	13.902	7,405
2022-08-17	0.608	0.611	0.602	0.611	14.042	19,522
2022-08-16	0.608	0.614	0.602	0.605	13.902	24,790
2022-08-15	0.605	0.617	0.602	0.611	14.042	28,915
2022-08-12	0.602	0.610	0.599	0.605	13.902	6,557
2022-08-11	0.605	0.605	0.596	0.602	13.833	3,661
2022-08-10	0.599	0.608	0.599	0.602	13.833	15,137
2022-08-09	0.599	0.605	0.599	0.605	13.902	1,408
2022-08-08	0.617	0.617	0.599	0.608	13.972	11,197
2022-08-05	0.608	0.616	0.605	0.611	14.042	9,436
2022-08-04	0.605	0.608	0.599	0.608	13.972	17,383
2022-08-03	0.608	0.611	0.599	0.608	13.972	1,702
2022-08-02	0.599	0.614	0.596	0.608	13.972	27,451
2022-08-01	0.599	0.605	0.593	0.596	13.693	9,451
2022-07-29	0.602	0.602	0.593	0.602	13.833	26,522
2022-07-28	0.596	0.605	0.587	0.599	13.763	193,906
2022-07-27	0.608	0.608	0.591	0.608	13.972	7,700
2022-07-26	0.608	0.614	0.599	0.614	14.112	14,936
2022-07-25	0.596	0.614	0.596	0.614	14.112	1,975
2022-07-22	0.608	0.614	0.590	0.590	13.553	113,495
2022-07-21	0.596	0.611	0.596	0.608	13.972	3,222
2022-07-20	0.602	0.602	0.596	0.596	13.693	7,392
2022-07-19	0.593	0.602	0.590	0.590	13.553	5,990
2022-07-18	0.620	0.620	0.608	0.611	14.042	13,272

← NewerPage 18 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.