KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.797	0.797	0.775	0.775	17.379	16,420
2022-01-20	0.812	0.812	0.797	0.809	18.128	13,904
2022-01-19	0.827	0.827	0.803	0.803	17.992	15,210
2022-01-18	0.815	0.830	0.806	0.830	18.605	8,087
2022-01-17	0.809	0.809	0.797	0.800	17.924	10,074
2022-01-14	0.806	0.815	0.790	0.809	18.128	26,398
2022-01-13	0.818	0.827	0.806	0.806	18.060	13,894
2022-01-12	0.812	0.827	0.809	0.812	18.196	11,999
2022-01-11	0.827	0.830	0.812	0.821	18.401	18,706
2022-01-10	0.842	0.845	0.827	0.827	18.537	21,505
2022-01-07	0.851	0.860	0.839	0.839	18.810	14,030
2022-01-06	0.857	0.863	0.848	0.860	19.287	27,448
2022-01-05	0.863	0.865	0.860	0.863	19.355	17,079
2022-01-04	0.870	0.876	0.860	0.866	19.423	12,581
2021-12-31	0.873	0.873	0.863	0.870	19.491	993
2021-12-30	0.860	0.873	0.857	0.873	19.560	5,063
2021-12-29	0.851	0.873	0.851	0.863	19.355	17,886
2021-12-24	0.854	0.860	0.851	0.857	19.219	2,283
2021-12-23	0.836	0.863	0.836	0.854	19.151	15,335
2021-12-22	0.848	0.857	0.836	0.857	19.219	7,736
2021-12-21	0.836	0.851	0.836	0.851	19.082	13,387
2021-12-20	0.842	0.860	0.842	0.857	19.219	13,836
2021-12-17	0.866	0.873	0.857	0.863	19.355	15,319
2021-12-16	0.876	0.876	0.854	0.863	19.355	16,014
2021-12-15	0.870	0.876	0.863	0.866	19.423	12,452
2021-12-14	0.882	0.885	0.870	0.870	19.491	22,301
2021-12-13	0.879	0.891	0.870	0.885	19.832	49,312
2021-12-10	0.866	0.873	0.854	0.866	19.423	12,818
2021-12-09	0.866	0.873	0.854	0.857	19.219	31,503
2021-12-08	0.845	0.888	0.845	0.876	19.628	99,618
2021-12-07	0.857	0.862	0.842	0.842	18.878	158,798
2021-12-06	0.876	0.879	0.851	0.857	19.219	36,391
2021-12-03	0.851	0.873	0.851	0.870	19.491	17,855
2021-12-02	0.860	0.870	0.848	0.851	19.082	23,758
2021-12-01	0.854	0.865	0.851	0.857	19.219	33,183
2021-11-30	0.845	0.866	0.839	0.860	19.287	36,785
2021-11-29	0.845	0.860	0.833	0.845	18.946	66,631
2021-11-26	0.870	0.882	0.862	0.873	19.228	69,670
2021-11-25	0.894	0.900	0.870	0.873	19.228	44,617
2021-11-24	0.897	0.912	0.888	0.900	19.831	30,307
2021-11-23	0.912	0.921	0.897	0.900	19.831	32,623
2021-11-22	0.936	0.939	0.912	0.912	20.099	22,515
2021-11-19	0.933	0.942	0.924	0.936	20.635	14,736
2021-11-18	0.930	0.936	0.927	0.933	20.568	11,523
2021-11-17	0.921	0.933	0.912	0.933	20.568	13,781
2021-11-16	0.930	0.933	0.912	0.918	20.233	22,128
2021-11-15	0.918	0.936	0.912	0.936	20.635	15,755
2021-11-12	0.927	0.933	0.921	0.921	20.300	9,105
2021-11-11	0.918	0.933	0.912	0.933	20.568	22,704
2021-11-10	0.924	0.936	0.900	0.918	20.233	28,368
2021-11-09	0.912	0.927	0.903	0.924	20.367	16,317
2021-11-08	0.933	0.936	0.912	0.918	20.233	61,625
2021-11-05	0.933	0.939	0.924	0.933	20.568	16,258
2021-11-04	0.942	0.952	0.930	0.930	20.501	47,010
2021-11-03	0.918	0.942	0.918	0.942	20.769	20,748
2021-11-02	0.912	0.921	0.900	0.921	20.300	25,776
2021-11-01	0.918	0.921	0.903	0.912	20.099	31,822
2021-10-29	0.921	0.924	0.906	0.918	20.233	16,805
2021-10-28	0.924	0.930	0.915	0.924	20.367	14,838
2021-10-27	0.942	0.955	0.914	0.921	20.300	32,128

← NewerPage 21 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.