KMD Brands Limited (KMD.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7700

+0.0100

(+1.32%)

At close: 04:59PM NZDT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.7700	0.7700	0.7600	0.7700	0.7700	145,135
08 Dec 2023	0.7700	0.7700	0.7600	0.7700	0.7700	145,135
07 Dec 2023	0.7600	0.7600	0.7400	0.7600	0.7600	2,537,891
06 Dec 2023	0.7600	0.7600	0.7400	0.7400	0.7400	149,526
05 Dec 2023	0.7700	0.7700	0.7400	0.7600	0.7600	358,608
04 Dec 2023	0.7800	0.7800	0.7600	0.7600	0.7600	142,021
01 Dec 2023	0.7700	0.7800	0.7600	0.7700	0.7700	266,896
30 Nov 2023	0.7900	0.7900	0.7700	0.7700	0.7700	104,264
29 Nov 2023	0.8100	0.8100	0.7800	0.7800	0.7800	508,930
28 Nov 2023	0.8000	0.8000	0.7900	0.8000	0.8000	563,735
27 Nov 2023	0.8000	0.8100	0.7800	0.7900	0.7900	128,975
24 Nov 2023	0.8000	0.8100	0.7900	0.8000	0.8000	204,334
23 Nov 2023	0.7800	0.8100	0.7800	0.8100	0.8100	1,145,201
22 Nov 2023	0.7900	0.8100	0.7800	0.7900	0.7900	2,075,705
21 Nov 2023	0.7900	0.8100	0.7900	0.8100	0.8100	162,189
20 Nov 2023	0.8200	0.8200	0.7900	0.7900	0.7900	2,638,993
17 Nov 2023	0.8100	0.8100	0.7900	0.8100	0.8100	1,728,514
16 Nov 2023	0.8300	0.8400	0.8000	0.8200	0.8200	459,152
15 Nov 2023	0.8400	0.8400	0.8300	0.8400	0.8400	141,381
14 Nov 2023	0.8300	0.8400	0.8200	0.8300	0.8300	240,391
13 Nov 2023	0.8600	0.8600	0.8200	0.8500	0.8500	98,959
10 Nov 2023	0.8700	0.8800	0.8400	0.8500	0.8500	162,931
09 Nov 2023	0.8800	0.8900	0.8600	0.8700	0.8700	317,457
08 Nov 2023	0.8500	0.8800	0.8500	0.8700	0.8700	87,794
07 Nov 2023	0.9000	0.9000	0.8600	0.8600	0.8600	1,522,709
06 Nov 2023	0.8500	0.9000	0.8500	0.9000	0.9000	831,335
03 Nov 2023	0.8500	0.8700	0.8400	0.8700	0.8700	303,039
02 Nov 2023	0.8300	0.8500	0.8300	0.8300	0.8300	372,658
01 Nov 2023	0.8300	0.8400	0.8300	0.8400	0.8400	267,354
31 Oct 2023	0.8400	0.8400	0.8100	0.8300	0.8300	106,690
30 Oct 2023	0.8300	0.8400	0.8200	0.8300	0.8300	312,019
27 Oct 2023	0.8200	0.8400	0.8200	0.8300	0.8300	144,739
26 Oct 2023	0.8300	0.8500	0.8300	0.8300	0.8300	468,346
25 Oct 2023	0.8600	0.8700	0.8300	0.8400	0.8400	1,300,673
24 Oct 2023	0.8500	0.8600	0.8400	0.8600	0.8600	423,946
20 Oct 2023	0.8300	0.8600	0.8300	0.8500	0.8500	1,014,120
19 Oct 2023	0.8400	0.8500	0.8300	0.8400	0.8400	173,044
18 Oct 2023	0.8400	0.8600	0.8400	0.8500	0.8500	1,161,659
17 Oct 2023	0.8100	0.8300	0.8100	0.8300	0.8300	287,590
16 Oct 2023	0.8300	0.8300	0.8000	0.8100	0.8100	297,855
13 Oct 2023	0.8400	0.8400	0.8100	0.8100	0.8100	104,345
12 Oct 2023	0.8300	0.8400	0.8300	0.8300	0.8300	222,699
11 Oct 2023	0.8300	0.8500	0.8200	0.8200	0.8200	682,197
10 Oct 2023	0.8100	0.8400	0.8100	0.8400	0.8400	189,777
09 Oct 2023	0.8200	0.8300	0.8000	0.8100	0.8100	629,006
06 Oct 2023	0.8100	0.8200	0.8000	0.8200	0.8200	198,050
05 Oct 2023	0.7900	0.8100	0.7900	0.8100	0.8100	250,305
04 Oct 2023	0.8000	0.8300	0.7900	0.7900	0.7900	269,556
03 Oct 2023	0.03 Dividend
03 Oct 2023	0.8500	0.8500	0.8300	0.8400	0.8100	712,506
02 Oct 2023	0.8600	0.8600	0.8400	0.8400	0.8100	175,259
29 Sept 2023	0.8400	0.8700	0.8400	0.8700	0.8389	1,605,973
28 Sept 2023	0.8500	0.8700	0.8400	0.8400	0.8100	2,142,695
27 Sept 2023	0.8600	0.8600	0.8400	0.8400	0.8100	120,599
26 Sept 2023	0.8700	0.8800	0.8400	0.8500	0.8196	856,941
25 Sept 2023	0.8200	0.8700	0.8200	0.8600	0.8293	1,335,082
22 Sept 2023	0.8300	0.8300	0.8100	0.8300	0.8004	562,553
21 Sept 2023	0.8000	0.8300	0.7900	0.8200	0.7907	1,490,420
20 Sept 2023	0.8200	0.8300	0.7700	0.7800	0.7521	1,003,297
19 Sept 2023	0.8100	0.8400	0.8000	0.8200	0.7907	2,138,381
18 Sept 2023	0.7800	0.8200	0.7800	0.7900	0.7618	1,033,035
15 Sept 2023	0.7800	0.8100	0.7600	0.7800	0.7521	19,165,021
14 Sept 2023	0.7700	0.7900	0.7700	0.7800	0.7521	3,207,869
13 Sept 2023	0.7900	0.7900	0.7600	0.7800	0.7521	1,250,448
12 Sept 2023	0.7700	0.7900	0.7600	0.7800	0.7521	752,182
11 Sept 2023	0.7900	0.7900	0.7600	0.7700	0.7425	2,817,898
08 Sept 2023	0.8000	0.8100	0.7700	0.7900	0.7618	2,123,890
07 Sept 2023	0.8100	0.8100	0.8000	0.8100	0.7811	2,169,484
06 Sept 2023	0.8100	0.8200	0.8000	0.8200	0.7907	1,483,263
05 Sept 2023	0.8400	0.8400	0.8100	0.8200	0.7907	841,164
04 Sept 2023	0.8400	0.8400	0.8200	0.8300	0.8004	715,359
01 Sept 2023	0.8400	0.8400	0.8200	0.8400	0.8100	531,043
31 Aug 2023	0.8400	0.8400	0.8200	0.8300	0.8004	6,628,070
30 Aug 2023	0.8300	0.8400	0.8200	0.8400	0.8100	218,281
29 Aug 2023	0.8300	0.8400	0.8200	0.8200	0.7907	524,531
28 Aug 2023	0.8400	0.8400	0.8200	0.8300	0.8004	739,340
25 Aug 2023	0.8300	0.8400	0.8200	0.8400	0.8100	733,612
24 Aug 2023	0.8500	0.8500	0.8300	0.8300	0.8004	771,533
23 Aug 2023	0.8400	0.8500	0.8300	0.8400	0.8100	1,061,393
22 Aug 2023	0.8300	0.8500	0.8300	0.8400	0.8100	1,310,805
21 Aug 2023	0.8600	0.8600	0.8100	0.8300	0.8004	3,728,884
18 Aug 2023	0.8800	0.8800	0.8600	0.8600	0.8293	308,675
17 Aug 2023	0.8700	0.8800	0.8600	0.8800	0.8486	459,828
16 Aug 2023	0.8800	0.8800	0.8600	0.8800	0.8486	776,202
15 Aug 2023	0.9000	0.9000	0.8700	0.8700	0.8389	1,359,214
14 Aug 2023	0.8900	0.9000	0.8900	0.8900	0.8582	282,382
11 Aug 2023	0.9000	0.9000	0.8900	0.8900	0.8582	250,705
10 Aug 2023	0.9100	0.9100	0.8900	0.8900	0.8582	298,663
09 Aug 2023	0.9100	0.9100	0.9000	0.9100	0.8775	1,260,380
08 Aug 2023	0.9000	0.9100	0.9000	0.9000	0.8679	1,992,175
07 Aug 2023	0.9200	0.9200	0.9000	0.9100	0.8775	508,377
04 Aug 2023	0.9100	0.9200	0.9000	0.9100	0.8775	530,422
03 Aug 2023	0.9100	0.9100	0.9000	0.9100	0.8775	373,410
02 Aug 2023	0.9200	0.9200	0.9000	0.9000	0.8679	546,955
01 Aug 2023	0.9200	0.9200	0.9000	0.9100	0.8775	789,498
31 Jul 2023	0.9200	0.9200	0.9100	0.9100	0.8775	397,953
28 Jul 2023	0.9300	0.9300	0.9000	0.9200	0.8871	3,593,419
27 Jul 2023	0.9300	0.9400	0.9200	0.9300	0.8968	1,579,867
26 Jul 2023	0.9500	0.9600	0.9300	0.9300	0.8968	537,151
25 Jul 2023	0.9500	0.9600	0.9400	0.9400	0.9064	251,822
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

KMD Brands Limited (KMD.NZ)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)