KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.736	0.756	0.730	0.754	16.902	26,846
2022-04-19	0.754	0.754	0.739	0.742	16.629	8,576
2022-04-14	0.757	0.757	0.745	0.748	16.765	21,241
2022-04-13	0.760	0.769	0.754	0.757	16.970	3,232
2022-04-12	0.760	0.772	0.760	0.769	17.242	39,697
2022-04-11	0.769	0.778	0.765	0.772	17.310	23,047
2022-04-08	0.769	0.778	0.769	0.775	17.379	4,682
2022-04-07	0.772	0.778	0.763	0.778	17.447	9,334
2022-04-06	0.778	0.778	0.766	0.772	17.310	3,296
2022-04-05	0.775	0.778	0.763	0.778	17.447	6,119
2022-04-04	0.778	0.778	0.763	0.775	17.379	15,568
2022-04-01	0.760	0.781	0.760	0.778	17.447	8,468
2022-03-31	0.760	0.766	0.756	0.766	17.174	5,352
2022-03-30	0.757	0.760	0.754	0.760	17.038	8,682
2022-03-29	0.751	0.763	0.751	0.754	16.902	10,787
2022-03-28	0.772	0.772	0.754	0.763	17.106	16,825
2022-03-25	0.775	0.775	0.760	0.760	17.038	6,535
2022-03-24	0.775	0.784	0.766	0.769	17.242	28,583
2022-03-23	0.742	0.775	0.742	0.775	17.379	43,128
2022-03-22	0.754	0.760	0.748	0.748	16.765	13,580
2022-03-21	0.754	0.760	0.742	0.760	17.038	13,823
2022-03-18	0.730	0.754	0.730	0.754	16.902	7,327
2022-03-17	0.745	0.751	0.730	0.736	16.493	33,533
2022-03-16	0.721	0.742	0.721	0.742	16.629	7,738
2022-03-15	0.733	0.733	0.708	0.718	16.084	30,112
2022-03-14	0.730	0.736	0.724	0.730	16.356	15,670
2022-03-11	0.742	0.751	0.733	0.751	16.833	17,899
2022-03-10	0.751	0.757	0.736	0.742	16.629	31,031
2022-03-09	0.739	0.748	0.733	0.742	16.629	8,490
2022-03-08	0.736	0.745	0.730	0.739	16.561	9,135
2022-03-07	0.763	0.766	0.736	0.745	16.697	21,834
2022-03-04	0.742	0.763	0.742	0.760	17.038	17,752
2022-03-03	0.751	0.754	0.736	0.748	16.765	16,076
2022-03-02	0.760	0.763	0.742	0.748	16.765	5,196
2022-03-01	0.742	0.763	0.736	0.763	17.106	5,295
2022-02-28	0.736	0.742	0.727	0.742	16.629	11,343
2022-02-25	0.736	0.745	0.730	0.730	16.356	22,214
2022-02-24	0.754	0.757	0.727	0.727	16.288	25,449
2022-02-23	0.742	0.766	0.742	0.760	17.038	53,024
2022-02-22	0.763	0.769	0.754	0.769	17.242	19,263
2022-02-21	0.769	0.778	0.765	0.778	17.447	13,532
2022-02-18	0.787	0.787	0.769	0.775	17.379	18,323
2022-02-17	0.794	0.794	0.778	0.784	17.583	20,949
2022-02-16	0.794	0.794	0.778	0.784	17.583	22,096
2022-02-15	0.797	0.797	0.784	0.784	17.583	15,885
2022-02-14	0.787	0.800	0.787	0.797	17.856	79,609
2022-02-11	0.784	0.809	0.781	0.803	17.992	27,024
2022-02-10	0.790	0.797	0.790	0.790	17.719	21,873
2022-02-09	0.781	0.790	0.778	0.787	17.651	29,269
2022-02-08	0.772	0.781	0.772	0.778	17.447	29,955
2022-02-07	0.775	0.780	0.766	0.778	17.447	8,154
2022-02-04	0.781	0.790	0.772	0.775	17.379	15,235
2022-02-03	0.797	0.797	0.772	0.790	17.719	8,835
2022-02-02	0.790	0.806	0.787	0.800	17.924	37,117
2022-02-01	0.790	0.790	0.778	0.790	17.719	14,575
2022-01-31	0.766	0.790	0.766	0.790	17.719	8,775
2022-01-28	0.778	0.781	0.766	0.772	17.310	15,045
2022-01-27	0.760	0.775	0.757	0.763	17.106	41,175
2022-01-25	0.757	0.769	0.739	0.748	16.765	39,149
2022-01-24	0.769	0.784	0.751	0.769	17.242	27,851

← NewerPage 20 of 22 · 1,269 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.