New Zealand markets close in 1 hour 21 minutes

KMD Brands Limited (KMD.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.5400-0.0100 (-1.82%)
As of 02:21PM NZST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.54000.54000.53000.54000.54001,134,437
24 Apr 20240.54000.55000.54000.55000.5500297,171
23 Apr 20240.54000.56000.54000.55000.550062,046
22 Apr 20240.53000.54000.52000.54000.5400319,338
19 Apr 20240.55000.55000.52000.53000.5300224,831
18 Apr 20240.54000.55000.54000.55000.5500543,943
17 Apr 20240.54000.54000.54000.54000.540056,352
16 Apr 20240.56000.56000.56000.56000.5600-
15 Apr 20240.56000.57000.55000.56000.5600234,890
12 Apr 20240.58000.58000.56000.58000.5800237,227
11 Apr 20240.57000.57000.55000.57000.5700171,691
10 Apr 20240.57000.57000.55000.57000.5700102,051
09 Apr 20240.57000.57000.57000.57000.5700-
08 Apr 20240.56000.57000.55000.57000.5700406,234
05 Apr 20240.56000.57000.55000.57000.57001,182,852
04 Apr 20240.57000.58000.55000.57000.5700328,973
03 Apr 20240.57000.57000.55000.57000.5700275,251
02 Apr 20240.55000.57000.55000.57000.57001,547,063
28 Mar 20240.59000.59000.55000.55000.55004,311,931
27 Mar 20240.62000.63000.59000.59000.5900497,443
26 Mar 20240.58000.61000.58000.60000.60003,773,182
25 Mar 20240.54000.59000.53000.58000.58001,994,930
22 Mar 20240.52000.54000.52000.53000.5300912,118
21 Mar 20240.52000.54000.52000.53000.5300235,127
20 Mar 20240.53000.54000.52000.53000.5300403,692
19 Mar 20240.50000.53000.49000.51000.51002,109,515
18 Mar 20240.52000.53000.50000.52000.5200692,297
15 Mar 20240.52000.53000.52000.53000.5300578,301
14 Mar 20240.52000.54000.52000.52000.5200413,726
13 Mar 20240.52000.52000.50000.52000.52001,748,123
12 Mar 20240.52000.52000.51000.51000.5100285,211
11 Mar 20240.52000.52000.51000.52000.5200148,810
08 Mar 20240.51000.52000.51000.52000.5200389,484
07 Mar 20240.53000.53000.51000.51000.51001,447,499
06 Mar 20240.53000.53000.52000.52000.5200188,436
05 Mar 20240.54000.54000.52000.54000.5400730,044
04 Mar 20240.52000.54000.52000.54000.5400667,172
01 Mar 20240.52000.53000.51000.52000.52002,071,885
29 Feb 20240.52000.53000.51000.52000.5200491,124
28 Feb 20240.52000.53000.51000.52000.5200257,151
27 Feb 20240.52000.53000.51000.52000.5200539,885
26 Feb 20240.53000.54000.52000.53000.53004,231,035
23 Feb 20240.54000.55000.53000.54000.5400581,086
22 Feb 20240.55000.55000.54000.55000.5500649,805
21 Feb 20240.56000.56000.54000.55000.5500420,594
20 Feb 20240.52000.57000.47000.55000.55001,159,130
19 Feb 20240.63000.63000.61000.62000.62003,229,440
16 Feb 20240.61000.63000.60000.63000.6300599,388
15 Feb 20240.61000.62000.60000.61000.61002,990,730
14 Feb 20240.65000.65000.62000.63000.63002,423,410
13 Feb 20240.66000.66000.64000.65000.6500175,907
12 Feb 20240.66000.67000.64000.66000.6600188,762
09 Feb 20240.65000.66000.65000.66000.66001,257,984
08 Feb 20240.68000.69000.65000.66000.66001,886,051
07 Feb 20240.69000.69000.68000.68000.6800718,486
05 Feb 20240.69000.70000.68000.69000.6900170,411
02 Feb 20240.68000.70000.68000.69000.69003,023,936
01 Feb 20240.70000.70000.68000.68000.68001,872,382
31 Jan 20240.71000.72000.69000.70000.70002,647,622
30 Jan 20240.73000.73000.71000.71000.7100584,502
29 Jan 20240.73000.74000.72000.74000.7400220,017
26 Jan 20240.73000.73000.72000.73000.730076,041
25 Jan 20240.74000.74000.73000.73000.7300113,599
24 Jan 20240.73000.74000.73000.74000.74001,496,119
23 Jan 20240.74000.74000.73000.73000.7300396,747
22 Jan 20240.73000.74000.73000.73000.730087,821
19 Jan 20240.74000.74000.72000.73000.7300605,910
18 Jan 20240.73000.74000.72000.73000.7300160,205
17 Jan 20240.73000.74000.72000.74000.7400495,060
16 Jan 20240.72000.74000.72000.73000.7300254,262
15 Jan 20240.74000.74000.73000.74000.740079,731
12 Jan 20240.73000.74000.73000.74000.7400126,699
11 Jan 20240.75000.75000.73000.75000.750036,993
10 Jan 20240.74000.75000.74000.75000.7500691,860
09 Jan 20240.76000.76000.74000.74000.7400190,099
08 Jan 20240.74000.76000.73000.73000.7300159,099
05 Jan 20240.77000.77000.75000.75000.7500444,467
04 Jan 20240.77000.77000.74000.77000.7700167,063
03 Jan 20240.75000.77000.74000.75000.7500437,344
29 Dec 20230.75000.76000.74000.75000.7500147,485
28 Dec 20230.73000.74000.72000.73000.7300404,181
27 Dec 20230.70000.73000.70000.71000.7100222,657
22 Dec 20230.72000.72000.70000.70000.70001,459,908
21 Dec 20230.73000.74000.71000.72000.7200856,690
20 Dec 20230.74000.75000.70000.74000.74001,083,364
19 Dec 20230.81000.82000.77000.77000.77003,340,228
18 Dec 20230.80000.81000.80000.81000.8100181,671
15 Dec 20230.78000.81000.77000.81000.8100886,803
14 Dec 20230.78000.80000.77000.79000.7900828,841
13 Dec 20230.79000.80000.77000.79000.7900361,335
12 Dec 20230.77000.79000.75000.78000.7800119,819
11 Dec 20230.78000.78000.75000.77000.7700140,092
08 Dec 20230.77000.77000.76000.77000.7700145,135
07 Dec 20230.76000.76000.74000.76000.76002,537,891
06 Dec 20230.76000.76000.74000.74000.7400149,526
05 Dec 20230.77000.77000.74000.76000.7600358,608
04 Dec 20230.78000.78000.76000.76000.7600142,021
01 Dec 20230.77000.78000.76000.77000.7700266,896
30 Nov 20230.79000.79000.77000.77000.7700104,264
29 Nov 20230.81000.81000.78000.78000.7800508,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...