KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.620	0.620	0.611	0.611	14.042	13,453
2022-07-14	0.620	0.620	0.611	0.620	14.252	1,841
2022-07-13	0.608	0.629	0.602	0.614	14.112	23,227
2022-07-12	0.602	0.611	0.599	0.611	14.042	2,302
2022-07-11	0.602	0.608	0.593	0.608	13.972	6,031
2022-07-08	0.599	0.608	0.596	0.602	13.833	31,623
2022-07-07	0.608	0.608	0.593	0.602	13.833	6,038
2022-07-06	0.605	0.608	0.599	0.608	13.972	6,767
2022-07-05	0.605	0.608	0.596	0.602	13.833	6,052
2022-07-04	0.593	0.614	0.593	0.605	13.902	3,253
2022-07-01	0.605	0.608	0.581	0.581	13.344	6,234
2022-06-30	0.611	0.620	0.599	0.605	13.902	34,791
2022-06-29	0.629	0.629	0.596	0.629	14.461	26,696
2022-06-28	0.648	0.648	0.632	0.638	14.671	7,518
2022-06-27	0.629	0.657	0.623	0.657	15.090	21,015
2022-06-24	0.626	0.638	0.620	0.629	14.461	7,588
2022-06-23	0.617	0.632	0.617	0.626	14.391	8,294
2022-06-22	0.632	0.632	0.611	0.629	14.461	12,143
2022-06-21	0.605	0.629	0.605	0.629	14.461	13,090
2022-06-20	0.602	0.620	0.602	0.617	14.182	13,079
2022-06-17	0.599	0.608	0.578	0.608	13.972	52,905
2022-06-16	0.596	0.617	0.596	0.608	13.972	9,901
2022-06-15	0.599	0.599	0.572	0.593	13.623	28,069
2022-06-14	0.614	0.614	0.547	0.572	13.134	43,862
2022-06-10	0.657	0.657	0.632	0.638	14.312	61,687
2022-06-09	0.645	0.666	0.642	0.663	14.857	29,396
2022-06-08	0.654	0.654	0.638	0.651	14.584	22,471
2022-06-07	0.663	0.663	0.648	0.663	14.857	11,345
2022-06-06	0.657	0.684	0.657	0.669	14.993	12,999
2022-06-03	0.660	0.666	0.654	0.663	14.857	21,070
2022-06-02	0.660	0.663	0.651	0.660	14.789	5,302
2022-06-01	0.669	0.669	0.651	0.669	14.993	13,935
2022-05-31	0.657	0.669	0.654	0.669	14.993	13,989
2022-05-30	0.645	0.657	0.645	0.651	14.584	9,573
2022-05-27	0.645	0.651	0.645	0.645	14.448	6,926
2022-05-26	0.642	0.651	0.635	0.635	14.244	20,953
2022-05-25	0.626	0.642	0.620	0.642	14.380	27,532
2022-05-24	0.632	0.642	0.626	0.626	14.039	12,530
2022-05-23	0.635	0.642	0.629	0.638	14.312	12,723
2022-05-20	0.635	0.642	0.626	0.642	14.380	40,216
2022-05-19	0.629	0.642	0.617	0.642	14.380	36,962
2022-05-18	0.657	0.657	0.648	0.648	14.516	11,556
2022-05-17	0.663	0.663	0.648	0.651	14.584	43,959
2022-05-16	0.648	0.669	0.648	0.663	14.857	25,891
2022-05-13	0.651	0.660	0.632	0.645	14.448	45,418
2022-05-12	0.660	0.678	0.648	0.651	14.584	17,178
2022-05-11	0.657	0.678	0.629	0.678	15.198	108,713
2022-05-10	0.693	0.699	0.675	0.699	15.675	36,334
2022-05-09	0.705	0.714	0.699	0.705	15.811	38,467
2022-05-06	0.730	0.730	0.708	0.721	16.152	39,874
2022-05-05	0.724	0.739	0.724	0.739	16.561	49,597
2022-05-04	0.733	0.736	0.721	0.724	16.220	42,567
2022-05-03	0.748	0.751	0.733	0.733	16.425	17,463
2022-05-02	0.763	0.763	0.748	0.748	16.765	4,506
2022-04-29	0.766	0.766	0.757	0.766	17.174	5,136
2022-04-28	0.751	0.766	0.745	0.760	17.038	12,565
2022-04-27	0.733	0.754	0.733	0.754	16.902	9,818
2022-04-26	0.736	0.748	0.730	0.745	16.697	5,288
2022-04-22	0.730	0.754	0.730	0.754	16.902	13,052
2022-04-21	0.745	0.748	0.733	0.748	16.765	5,301

← NewerPage 19 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.