Skip to main content
KMD Brands Limited (NZE:KMD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0620
-0.0030 (-4.62%)
Apr 29, 2026, 4:26 PM NZST

KMD Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.070.060.070.074.84%1,672,428
Apr 24, 20260.060.060.060.060.061.64%530,816
Apr 23, 20260.070.070.060.060.06-4.69%1,969,148
Apr 22, 20260.070.070.060.060.06-4.48%2,769,816
Apr 20, 20260.070.070.070.070.071.52%500,081
Apr 17, 20260.070.070.070.070.07-1.49%1,867,994
Apr 16, 20260.070.070.070.070.07-1.47%1,249,275
Apr 15, 20260.070.070.070.070.071.49%2,805,674
Apr 14, 20260.070.070.070.070.07-2.90%1,037,173
Apr 13, 20260.070.070.070.070.07-4.17%2,853,803
Apr 10, 20260.070.080.070.070.07-3,636,260
Apr 9, 20260.070.070.070.070.07-2.70%1,650,835
Apr 8, 20260.080.080.070.070.07-1.33%5,728,667
Apr 7, 20260.090.090.080.080.08-14.77%2,961,882
Apr 2, 20260.060.090.060.090.09-54.87%2,791,654
Mar 25, 20260.200.200.190.200.12-2.50%240,751
Mar 24, 20260.200.210.190.200.124.71%293,539
Mar 23, 20260.190.190.180.190.110.53%1,045,453
Mar 20, 20260.200.210.190.190.11-3.06%879,696
Mar 19, 20260.210.210.190.200.12-4.39%697,599
Mar 18, 20260.200.220.200.210.122.50%514,867
Mar 17, 20260.210.210.200.200.12-2.44%590,457
Mar 16, 20260.230.230.210.210.12-12.77%811,289
Mar 13, 20260.240.240.230.240.14-31,166
Mar 12, 20260.240.240.230.240.142.17%62,774
Mar 11, 20260.230.240.230.230.142.22%188,800
Mar 10, 20260.240.240.230.230.13-4.26%281,693
Mar 9, 20260.240.240.240.240.14-2.08%304,148
Mar 6, 20260.250.250.240.240.14-2.04%102,289
Mar 5, 20260.240.250.240.250.152.08%339,406
Mar 4, 20260.250.250.240.240.14-2.04%217,564
Mar 3, 20260.250.250.240.250.15-405,614
Mar 2, 20260.250.250.240.250.15-194,342
Feb 27, 20260.250.250.250.250.15-102,676
Feb 26, 20260.240.250.240.250.15-206,452
Feb 25, 20260.250.250.240.250.15-284,166
Feb 24, 20260.250.250.240.250.15-2.00%232,728
Feb 23, 20260.240.250.240.250.152.04%100,991
Feb 20, 20260.250.250.240.250.15-50,098
Feb 19, 20260.250.250.240.250.15-1,188,002
Feb 18, 20260.260.260.250.250.15-2.00%34,974
Feb 17, 20260.250.250.240.250.152.04%227,614
Feb 16, 20260.260.260.250.250.15-3.92%282,142
Feb 13, 20260.260.260.260.260.15-3.77%50,339
Feb 12, 20260.270.270.260.270.163.92%116,950
Feb 11, 20260.260.270.260.260.15-19,421
Feb 10, 20260.260.260.260.260.15-1.92%171,210
Feb 9, 20260.260.270.260.260.161.96%394,964
Feb 5, 20260.260.270.260.260.15-1.92%62,655
Feb 4, 20260.270.270.250.260.16-385,607
Feb 3, 20260.270.270.260.260.16-1.89%643,627
Feb 2, 20260.280.290.270.270.16-3.64%569,105
Jan 30, 20260.260.280.260.280.161.85%660,462
Jan 29, 20260.280.280.260.270.16-1.82%185,302
Jan 28, 20260.270.280.270.280.16-475,169
Jan 27, 20260.280.280.270.280.16-78,070
Jan 26, 20260.270.280.270.280.16-29,485
Jan 23, 20260.280.280.270.280.16-45,935
Jan 22, 20260.270.280.270.280.161.85%524,107
Jan 21, 20260.280.280.270.270.16-1.82%1,114,902
Jan 20, 20260.280.280.270.280.16-1.79%180,669
Jan 19, 20260.270.280.270.280.171.82%170,493
Jan 16, 20260.280.280.280.280.16-104,086
Jan 15, 20260.280.290.280.280.16-1.79%151,356
Jan 14, 20260.280.290.280.280.17-1.75%37,220
Jan 13, 20260.290.300.280.290.17-1.72%162,358
Jan 12, 20260.290.300.290.290.171.75%457,040
Jan 9, 20260.290.290.290.290.171.79%2,304
Jan 8, 20260.290.290.280.280.17-3.45%245,143
Jan 7, 20260.280.300.280.290.171.75%442,073
Jan 6, 20260.280.290.280.290.171.79%164,047
Jan 5, 20260.280.290.270.280.17-1.75%180,824
Dec 31, 20250.280.290.280.290.173.64%42,148
Dec 30, 20250.280.290.270.280.16-1.79%132,067
Dec 29, 20250.270.280.270.280.173.70%48,720
Dec 24, 20250.270.280.270.270.16-3.57%221,485
Dec 23, 20250.270.280.270.280.173.70%74,383
Dec 22, 20250.280.280.270.270.16-3.57%56,562
Dec 19, 20250.270.280.270.280.175.66%687,097
Dec 18, 20250.270.280.270.270.16-94,213
Dec 17, 20250.270.270.270.270.16-1.85%150,329
Dec 16, 20250.270.280.270.270.16-1.82%136,504
Dec 15, 20250.270.280.270.280.161.85%2,342,768
Dec 12, 20250.270.280.270.270.16-1.82%190,411
Dec 11, 20250.270.280.270.280.161.85%29,934
Dec 10, 20250.280.280.270.270.16-1.82%32,891
Dec 9, 20250.270.280.270.280.16-454,567
Dec 8, 20250.280.290.280.280.16-1.79%204,926
Dec 5, 20250.290.290.280.280.17-1.75%277,526
Dec 4, 20250.270.290.270.290.175.56%68,489
Dec 3, 20250.280.280.270.270.16-1.82%34,515
Dec 2, 20250.280.290.280.280.16-191,202
Dec 1, 20250.270.280.270.280.161.85%55,193
Nov 28, 20250.280.290.270.270.16-3.57%213,204
Nov 27, 20250.270.290.270.280.171.82%699,739
Nov 26, 20250.280.280.270.280.16-3.51%569,333
Nov 25, 20250.270.290.270.290.175.56%402,832
Nov 24, 20250.290.290.270.270.16-3.57%482,188
Nov 21, 20250.290.290.280.280.17-229,584
Nov 20, 20250.290.290.280.280.17-3.45%198,557