Skip to main content
KMD Brands Limited (NZE:KMD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.280
-0.005 (-1.75%)
At close: Dec 5, 2025

KMD Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.300.300.290.300.30-623,694
Oct 8, 20250.290.310.290.300.303.51%676,706
Oct 7, 20250.300.300.290.290.29-1.72%475,996
Oct 6, 20250.290.300.280.290.291.75%1,213,760
Oct 3, 20250.280.290.270.290.293.64%503,748
Oct 2, 20250.280.280.270.280.28-431,629
Oct 1, 20250.270.280.270.280.281.85%230,898
Sep 30, 20250.270.280.270.270.271.89%363,870
Sep 29, 20250.270.280.260.270.27-1.85%422,970
Sep 26, 20250.260.280.260.270.273.85%884,694
Sep 25, 20250.250.260.250.260.266.12%526,272
Sep 24, 20250.250.270.240.250.256.52%655,997
Sep 23, 20250.250.250.230.230.23-2.13%955,171
Sep 22, 20250.240.250.240.240.24-2.08%377,731
Sep 19, 20250.240.250.240.240.242.13%430,379
Sep 18, 20250.240.240.240.240.24-2.08%152,035
Sep 17, 20250.240.250.240.240.242.13%138,316
Sep 16, 20250.250.250.240.240.24-2.08%33,662
Sep 15, 20250.240.250.240.240.24-167,669
Sep 12, 20250.240.250.240.240.24-360,457
Sep 11, 20250.260.260.240.240.24-5.88%327,498
Sep 10, 20250.260.260.250.260.26-166,951
Sep 9, 20250.270.270.250.260.26-5.56%6,155,195
Sep 8, 20250.280.280.270.270.27-1.82%292,568
Sep 5, 20250.260.290.260.280.2810.00%712,192
Sep 4, 20250.250.260.240.250.25-703,199
Sep 3, 20250.240.250.240.250.254.17%81,639
Sep 2, 20250.250.250.240.240.24-2.04%106,048
Sep 1, 20250.240.250.240.250.252.08%41,941
Aug 29, 20250.240.250.240.240.244.35%50,953
Aug 28, 20250.240.250.230.230.23-4.17%139,563
Aug 27, 20250.240.240.240.240.242.13%150,210
Aug 26, 20250.250.250.240.240.24-4.08%385,482
Aug 25, 20250.250.250.240.250.25-514,977
Aug 22, 20250.260.260.250.250.25-3.92%458,877
Aug 21, 20250.250.260.250.260.262.00%334,488
Aug 20, 20250.250.260.250.250.252.04%110,013
Aug 19, 20250.250.260.250.250.25-3.92%238,074
Aug 18, 20250.250.260.250.260.262.00%112,489
Aug 15, 20250.240.250.240.250.254.17%140,539
Aug 14, 20250.240.250.240.240.24-102,922
Aug 13, 20250.250.260.240.240.24-4.00%364,399
Aug 12, 20250.250.260.250.250.25-252,603
Aug 11, 20250.260.260.250.250.25-1.96%67,695
Aug 8, 20250.250.270.250.260.264.08%673,034
Aug 7, 20250.250.250.250.250.25-2.00%423,677
Aug 6, 20250.250.260.250.250.25-469,663
Aug 5, 20250.230.260.230.250.256.38%533,848
Aug 4, 20250.250.250.240.240.24-4.08%982,896
Aug 1, 20250.260.260.250.250.25-3.92%984,330
Jul 31, 20250.270.270.260.260.26-1.92%427,541
Jul 30, 20250.260.270.260.260.26-1.89%86,623
Jul 29, 20250.260.270.260.270.271.92%203,053
Jul 28, 20250.270.270.260.260.26-474,816
Jul 25, 20250.270.270.260.260.26-1.89%179,348
Jul 24, 20250.260.270.260.270.271.92%97,153
Jul 23, 20250.270.270.260.260.261.96%201,758
Jul 22, 20250.270.270.260.260.26-3.77%81,204
Jul 21, 20250.250.270.250.270.276.00%283,431
Jul 18, 20250.260.260.250.250.25-3.85%1,023,895