Skip to main content
KMD Brands Limited (NZE:KMD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.240
0.00 (0.00%)
Mar 9, 2026, 9:59 AM NZST

KMD Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.240.240.24-2.04%102,289
Mar 5, 20260.240.250.240.250.252.08%339,406
Mar 4, 20260.250.250.240.240.24-2.04%217,564
Mar 3, 20260.250.250.240.250.25-405,614
Mar 2, 20260.250.250.240.250.25-194,342
Feb 27, 20260.250.250.250.250.25-102,676
Feb 26, 20260.240.250.240.250.25-206,452
Feb 25, 20260.250.250.240.250.25-284,166
Feb 24, 20260.250.250.240.250.25-2.00%232,728
Feb 23, 20260.240.250.240.250.252.04%100,991
Feb 20, 20260.250.250.240.250.25-50,098
Feb 19, 20260.250.250.240.250.25-1,188,002
Feb 18, 20260.260.260.250.250.25-2.00%34,974
Feb 17, 20260.250.250.240.250.252.04%227,614
Feb 16, 20260.260.260.250.250.25-3.92%282,142
Feb 13, 20260.260.260.260.260.26-3.77%50,339
Feb 12, 20260.270.270.260.270.273.92%116,950
Feb 11, 20260.260.270.260.260.26-19,421
Feb 10, 20260.260.260.260.260.26-1.92%171,210
Feb 9, 20260.260.270.260.260.261.96%394,964
Feb 5, 20260.260.270.260.260.26-1.92%62,655
Feb 4, 20260.270.270.250.260.26-385,607
Feb 3, 20260.270.270.260.260.26-1.89%643,627
Feb 2, 20260.280.290.270.270.27-3.64%569,105
Jan 30, 20260.260.280.260.280.281.85%660,462
Jan 29, 20260.280.280.260.270.27-1.82%185,302
Jan 28, 20260.270.280.270.280.28-475,169
Jan 27, 20260.280.280.270.280.28-78,070
Jan 26, 20260.270.280.270.280.28-29,485
Jan 23, 20260.280.280.270.280.28-45,935
Jan 22, 20260.270.280.270.280.281.85%524,107
Jan 21, 20260.280.280.270.270.27-1.82%1,114,902
Jan 20, 20260.280.280.270.280.28-1.79%180,669
Jan 19, 20260.270.280.270.280.281.82%170,493
Jan 16, 20260.280.280.280.280.28-104,086
Jan 15, 20260.280.290.280.280.28-1.79%151,356
Jan 14, 20260.280.290.280.280.28-1.75%37,220
Jan 13, 20260.290.300.280.290.29-1.72%162,358
Jan 12, 20260.290.300.290.290.291.75%457,040
Jan 9, 20260.290.290.290.290.291.79%2,304
Jan 8, 20260.290.290.280.280.28-3.45%245,143
Jan 7, 20260.280.300.280.290.291.75%442,073
Jan 6, 20260.280.290.280.290.291.79%164,047
Jan 5, 20260.280.290.270.280.28-1.75%180,824
Dec 31, 20250.280.290.280.290.293.64%42,148
Dec 30, 20250.280.290.270.280.28-1.79%132,067
Dec 29, 20250.270.280.270.280.283.70%48,720
Dec 24, 20250.270.280.270.270.27-3.57%221,485
Dec 23, 20250.270.280.270.280.283.70%74,383
Dec 22, 20250.280.280.270.270.27-3.57%56,562
Dec 19, 20250.270.280.270.280.285.66%687,097
Dec 18, 20250.270.280.270.270.27-94,213
Dec 17, 20250.270.270.270.270.27-1.85%150,329
Dec 16, 20250.270.280.270.270.27-1.82%136,504
Dec 15, 20250.270.280.270.280.281.85%2,342,768
Dec 12, 20250.270.280.270.270.27-1.82%190,411
Dec 11, 20250.270.280.270.280.281.85%29,934
Dec 10, 20250.280.280.270.270.27-1.82%32,891
Dec 9, 20250.270.280.270.280.28-454,567
Dec 8, 20250.280.290.280.280.28-1.79%204,926
Dec 5, 20250.290.290.280.280.28-1.75%277,526
Dec 4, 20250.270.290.270.290.295.56%68,489
Dec 3, 20250.280.280.270.270.27-1.82%34,515
Dec 2, 20250.280.290.280.280.28-191,202
Dec 1, 20250.270.280.270.280.281.85%55,193
Nov 28, 20250.280.290.270.270.27-3.57%213,204
Nov 27, 20250.270.290.270.280.281.82%699,739
Nov 26, 20250.280.280.270.280.28-3.51%569,333
Nov 25, 20250.270.290.270.290.295.56%402,832
Nov 24, 20250.290.290.270.270.27-3.57%482,188
Nov 21, 20250.290.290.280.280.28-229,584
Nov 20, 20250.290.290.280.280.28-3.45%198,557
Nov 19, 20250.280.300.280.290.295.45%480,525
Nov 18, 20250.280.290.280.280.28-108,016
Nov 17, 20250.280.280.280.280.28-1.79%124,239
Nov 14, 20250.280.290.280.280.28-271,953
Nov 13, 20250.290.290.280.280.28-3.45%167,845
Nov 12, 20250.280.290.280.290.293.57%113,268
Nov 11, 20250.280.290.280.280.28-62,681
Nov 10, 20250.280.290.280.280.28-95,551
Nov 7, 20250.290.290.280.280.28-119,865
Nov 6, 20250.290.290.280.280.28-1.75%326,572
Nov 5, 20250.290.290.280.290.291.79%381,666
Nov 4, 20250.290.290.280.280.28-3.45%298,759
Nov 3, 20250.290.300.280.290.291.75%192,169
Oct 31, 20250.300.300.290.290.29-1.72%145,324
Oct 30, 20250.290.300.290.290.29-1.69%163,761
Oct 29, 20250.300.300.290.300.301.72%270,290
Oct 28, 20250.300.300.290.290.29-3.33%257,619
Oct 24, 20250.310.310.300.300.30-3.23%49,931
Oct 23, 20250.290.310.290.310.315.08%235,155
Oct 22, 20250.300.310.300.300.30-1.67%166,831
Oct 21, 20250.310.310.300.300.30-1.64%192,453
Oct 20, 20250.310.320.300.310.31-373,981
Oct 17, 20250.330.330.310.310.31-4.69%438,733
Oct 16, 20250.330.340.320.320.32-578,933
Oct 15, 20250.310.330.310.320.324.92%791,684
Oct 14, 20250.300.310.300.310.313.39%641,895
Oct 13, 20250.300.300.290.300.30-1.67%234,734
Oct 10, 20250.300.300.290.300.301.69%345,332