KMD Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.595 | 1.595 | 1.560 | 1.560 | 1.560 | 955,339 |
| 2026-10-15 | 1.555 | 1.595 | 1.540 | 1.595 | 1.595 | 60,156 |
| 2026-10-14 | 1.555 | 1.568 | 1.555 | 1.565 | 1.565 | 12,995 |
| 2026-10-13 | 1.550 | 1.570 | 1.545 | 1.570 | 1.570 | 8,600 |
| 2026-10-12 | 1.570 | 1.580 | 1.530 | 1.580 | 1.580 | 35,199 |
| 2026-10-09 | 1.535 | 1.580 | 1.530 | 1.580 | 1.580 | 4,733 |
| 2026-10-08 | 1.560 | 1.565 | 1.510 | 1.565 | 1.565 | 9,723 |
| 2026-10-07 | 1.525 | 1.560 | 1.510 | 1.560 | 1.560 | 10,122 |
| 2026-10-06 | 1.520 | 1.535 | 1.515 | 1.520 | 1.520 | 23,780 |
| 2026-10-05 | 1.520 | 1.520 | 1.485 | 1.510 | 1.510 | 37,391 |
| 2026-10-02 | 1.525 | 1.535 | 1.510 | 1.520 | 1.520 | 30,573 |
| 2026-10-01 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 46,938 |
| 2026-09-30 | 1.500 | 1.540 | 1.480 | 1.480 | 1.480 | 88,877 |
| 2026-09-29 | 1.535 | 1.550 | 1.475 | 1.550 | 1.550 | 67,325 |
| 2026-09-28 | 1.505 | 1.560 | 1.505 | 1.515 | 1.515 | 46,778 |
| 2026-09-25 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 9,840 |
| 2026-09-24 | 1.525 | 1.573 | 1.525 | 1.565 | 1.565 | 70,703 |
| 2026-09-23 | 1.630 | 1.630 | 1.525 | 1.525 | 1.525 | 29,935 |
| 2026-09-22 | 1.515 | 1.645 | 1.515 | 1.630 | 1.630 | 51,814 |
| 2026-09-21 | 1.515 | 1.545 | 1.480 | 1.480 | 1.480 | 20,995 |
| 2026-09-18 | 1.555 | 1.565 | 1.515 | 1.515 | 1.515 | 49,551 |
Page 1 of 1 · 21 trading days
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.