New Zealand markets open in 9 hours 14 minutes

KMD Brands Limited (KMD.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.5100+0.0100 (+2.00%)
At close: 05:00PM NZDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.50000.51000.48500.51000.5100259,995
04 Oct 20240.50000.51000.48500.51000.5100259,995
03 Oct 20240.50000.52000.49000.50000.5000116,339
02 Oct 20240.52000.52000.50000.50000.5000137,379
01 Oct 20240.48000.54000.48000.53000.5300211,353
30 Sept 20240.49000.51000.47000.48500.4850929,355
27 Sept 20240.46000.51000.46000.50000.5000651,921
26 Sept 20240.49000.49500.46000.46000.4600247,230
25 Sept 20240.49500.51000.49000.49500.4950526,971
24 Sept 20240.49000.51000.49000.50000.5000134,056
23 Sept 20240.51000.51000.50000.50000.5000455,262
20 Sept 20240.53000.53000.50000.50000.50001,100,924
19 Sept 20240.53000.53000.52000.53000.5300122,447
18 Sept 20240.52000.53000.51000.52000.5200842,998
17 Sept 20240.53000.53000.51000.52000.5200144,970
16 Sept 20240.52000.52000.49000.52000.5200158,291
13 Sept 20240.51000.51000.50000.51000.510098,997
12 Sept 20240.49500.51000.49500.50000.500064,537
11 Sept 20240.51000.51000.49000.49000.4900300,478
10 Sept 20240.53000.53000.49000.52000.5200205,372
09 Sept 20240.53000.53000.51000.52000.5200298,132
06 Sept 20240.55000.55000.52000.55000.5500392,265
05 Sept 20240.52000.55000.52000.55000.5500186,757
04 Sept 20240.53000.53000.50000.53000.5300596,078
03 Sept 20240.56000.58000.52000.55000.5500153,874
02 Sept 20240.56000.58000.56000.56000.5600486,950
30 Aug 20240.59000.59000.57000.57000.57001,348,222
29 Aug 20240.57000.58000.56000.58000.5800475,982
28 Aug 20240.56000.58000.56000.57000.5700200,337
27 Aug 20240.56000.57000.55000.57000.5700734,114
26 Aug 20240.56000.56000.54000.56000.5600546,514
23 Aug 20240.56000.56000.55000.56000.5600751,803
22 Aug 20240.53000.56000.53000.56000.56002,017,748
21 Aug 20240.52000.53000.50500.53000.5300702,482
20 Aug 20240.49500.55000.49500.52000.5200669,240
19 Aug 20240.47500.49000.47000.49000.4900464,894
16 Aug 20240.46000.48500.46000.47500.4750398,474
15 Aug 20240.46500.48000.46000.46000.4600186,042
14 Aug 20240.42000.46000.42000.46000.4600678,126
13 Aug 20240.41000.42500.41000.42000.4200135,946
12 Aug 20240.40000.41500.40000.41000.41001,828,022
09 Aug 20240.42000.42000.40000.40000.4000231,826
08 Aug 20240.41000.42000.41000.42000.4200487,623
07 Aug 20240.42500.42500.41000.41000.4100388,124
06 Aug 20240.41500.43500.41500.43000.4300645,328
05 Aug 20240.42000.42500.41000.42500.4250690,072
02 Aug 20240.42500.43500.42500.43000.4300440,248
01 Aug 20240.45000.45500.43000.43000.4300318,411
31 Jul 20240.44000.45500.43500.44500.4450503,307
30 Jul 20240.44000.44000.43000.44000.44001,221,354
29 Jul 20240.46000.46000.43500.43500.4350651,848
26 Jul 20240.43500.45500.43000.44500.4450987,447
25 Jul 20240.44500.44500.43000.44500.4450265,562
24 Jul 20240.45500.45500.43500.44500.44502,895,497
23 Jul 20240.43500.47000.43500.44000.44001,026,752
22 Jul 20240.40000.43000.40000.42000.4200463,394
19 Jul 20240.41000.41000.39000.39500.3950575,358
18 Jul 20240.40000.41000.39000.41000.4100447,459
17 Jul 20240.38000.39000.37500.38500.3850353,750
16 Jul 20240.38500.39000.37500.37500.3750346,034
15 Jul 20240.39000.40000.38000.38500.3850432,397
12 Jul 20240.38000.38000.37000.38000.3800286,828
11 Jul 20240.36500.36500.36500.36500.3650-
10 Jul 20240.37000.37500.36500.36500.3650309,488
09 Jul 20240.37000.37500.37000.37500.3750513,049
08 Jul 20240.37000.38000.37000.37500.3750744,858
05 Jul 20240.37000.37500.37000.37500.3750180,082
04 Jul 20240.37500.38000.37000.37000.3700400,031
03 Jul 20240.37000.38500.37000.37500.3750539,799
02 Jul 20240.35500.37000.35500.37000.3700470,216
01 Jul 20240.35000.35000.35000.35000.3500-
27 Jun 20240.34000.36000.34000.35000.35001,387,813
26 Jun 20240.36000.37000.34000.35000.35001,465,952
25 Jun 20240.36500.37000.36000.36000.3600619,926
24 Jun 20240.40000.40000.40000.40000.4000-
21 Jun 20240.41000.41000.38000.40000.40002,227,336
20 Jun 20240.40000.41500.39000.40000.4000175,539
19 Jun 20240.40000.41000.39000.40000.4000323,211
18 Jun 20240.41500.42000.40000.41000.4100298,965
17 Jun 20240.42500.43000.41500.42500.4250157,976
14 Jun 20240.43000.43500.42500.42500.425067,983
13 Jun 20240.43000.43500.42000.43000.4300298,732
12 Jun 20240.42000.43000.41000.41500.4150539,231
11 Jun 20240.42000.43000.42000.43000.43001,313,875
10 Jun 20240.44000.44000.42500.42500.425075,035
07 Jun 20240.44000.44000.43000.43500.4350176,205
06 Jun 20240.43500.44500.43000.44000.4400266,054
05 Jun 20240.44000.44000.43000.43500.43503,358,696
04 Jun 20240.43000.44000.43000.44000.44001,416,599
31 May 20240.42500.43000.42000.42500.4250223,953
30 May 20240.42000.43000.42000.42000.4200234,736
29 May 20240.44000.44000.42500.42500.4250300,713
28 May 20240.43500.45000.43000.44000.4400483,364
27 May 20240.42000.43500.42000.43000.4300304,564
24 May 20240.43500.45000.42500.43000.4300584,129
23 May 20240.45500.46000.44000.44000.4400262,776
22 May 20240.46500.47500.44500.45500.4550223,338
21 May 20240.42500.45500.42500.45500.4550433,215
20 May 20240.42500.43500.42000.43000.4300188,671
17 May 20240.44500.44500.43000.43000.4300223,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...