KMD Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.578	0.581	0.575	0.575	13.595	105,998
2023-01-10	0.578	0.581	0.566	0.581	13.739	3,307
2023-01-09	0.575	0.581	0.566	0.578	13.667	5,012
2023-01-06	0.559	0.581	0.559	0.566	13.379	881
2023-01-05	0.572	0.588	0.572	0.572	13.523	5,225
2023-01-04	0.578	0.593	0.569	0.569	13.451	13,299
2023-01-03	0.590	0.590	0.572	0.578	13.667	2,990
2022-12-30	0.602	0.602	0.584	0.587	13.883	662
2022-12-29	0.590	0.599	0.581	0.599	14.170	2,282
2022-12-28	0.590	0.608	0.584	0.590	13.955	2,133
2022-12-23	0.587	0.599	0.587	0.587	13.883	1,463
2022-12-22	0.602	0.602	0.584	0.584	13.811	6,678
2022-12-21	0.608	0.614	0.599	0.599	14.170	12,086
2022-12-20	0.626	0.632	0.608	0.620	14.674	83,465
2022-12-19	0.620	0.632	0.620	0.626	14.818	14,988
2022-12-16	0.614	0.632	0.605	0.614	14.530	14,852
2022-12-15	0.611	0.611	0.602	0.611	14.458	11,313
2022-12-14	0.614	0.614	0.599	0.608	14.386	5,748
2022-12-13	0.605	0.614	0.596	0.614	14.530	7,233
2022-12-12	0.608	0.617	0.599	0.617	14.602	1,236
2022-12-09	0.608	0.613	0.602	0.608	14.386	7,288
2022-12-08	0.617	0.617	0.596	0.596	14.098	20,953
2022-12-07	0.608	0.614	0.602	0.608	14.386	15,888
2022-12-06	0.599	0.614	0.596	0.602	14.242	4,166
2022-12-05	0.617	0.623	0.596	0.596	14.098	15,096
2022-12-02	0.617	0.623	0.584	0.617	14.602	10,256
2022-12-01	0.611	0.617	0.608	0.617	14.602	8,060
2022-11-30	0.590	0.614	0.587	0.611	14.458	10,149
2022-11-29	0.605	0.605	0.590	0.590	13.955	3,200
2022-11-28	0.614	0.614	0.593	0.599	14.170	6,223
2022-11-25	0.617	0.620	0.608	0.608	14.386	8,716
2022-11-24	0.614	0.619	0.614	0.614	14.530	4,606
2022-11-23	0.617	0.617	0.608	0.608	14.386	6,818
2022-11-22	0.614	0.626	0.608	0.608	14.386	10,069
2022-11-21	0.620	0.626	0.605	0.608	14.386	8,490
2022-11-18	0.605	0.626	0.602	0.608	14.386	9,002
2022-11-17	0.608	0.611	0.599	0.599	14.170	12,409
2022-11-16	0.626	0.638	0.599	0.608	14.386	49,162
2022-11-15	0.587	0.593	0.581	0.584	13.811	2,556
2022-11-14	0.581	0.599	0.581	0.584	13.811	3,950
2022-11-11	0.581	0.593	0.578	0.578	13.667	27,179
2022-11-10	0.581	0.590	0.556	0.572	13.523	44,950
2022-11-09	0.550	0.582	0.550	0.572	13.523	45,409
2022-11-08	0.599	0.605	0.581	0.581	13.344	83,656
2022-11-07	0.587	0.599	0.587	0.590	13.553	5,282
2022-11-04	0.584	0.593	0.584	0.587	13.483	2,034
2022-11-03	0.593	0.602	0.584	0.584	13.413	12,992
2022-11-02	0.590	0.602	0.590	0.593	13.623	13,230
2022-11-01	0.590	0.593	0.587	0.590	13.553	6,357
2022-10-31	0.572	0.593	0.572	0.590	13.553	4,737
2022-10-28	0.572	0.575	0.562	0.562	12.924	2,973
2022-10-27	0.581	0.584	0.569	0.569	13.064	16,774
2022-10-26	0.581	0.581	0.569	0.581	13.344	3,604
2022-10-25	0.572	0.581	0.572	0.578	13.274	7,644
2022-10-24	0.578	0.581	0.572	0.581	13.344	214
2022-10-21	0.578	0.578	0.562	0.569	13.064	12,086
2022-10-20	0.581	0.581	0.569	0.575	13.204	8,472
2022-10-19	0.569	0.581	0.566	0.578	13.274	7,320
2022-10-18	0.569	0.575	0.569	0.572	13.134	13,224
2022-10-17	0.559	0.572	0.559	0.572	13.134	21,906

← NewerPage 17 of 22 · 1,273 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.