BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.09	41.63	40.82	41.42	41.42	0.46%	3,554,393
Mar 26, 2026	41.77	42.03	41.07	41.23	41.23	-1.08%	2,750,621
Mar 25, 2026	41.29	41.92	40.62	41.68	41.68	2.76%	2,862,215
Mar 24, 2026	40.04	40.95	39.97	40.56	40.56	0.75%	2,659,186
Mar 23, 2026	39.15	40.56	39.15	40.26	40.26	2.68%	4,695,449
Mar 20, 2026	41.03	41.04	38.81	39.21	39.21	-4.44%	10,420,480
Mar 19, 2026	41.71	41.71	40.84	41.03	41.03	-1.82%	2,135,221
Mar 18, 2026	41.96	42.41	41.68	41.79	41.79	-1.74%	2,274,608
Mar 17, 2026	41.76	43.95	41.60	42.53	42.53	1.72%	4,170,098
Mar 13, 2026	41.77	42.30	41.52	41.81	41.81	0.53%	5,249,232
Mar 12, 2026	41.43	41.93	40.80	41.59	41.59	-0.14%	6,015,428
Mar 11, 2026	41.39	41.76	41.14	41.65	41.65	0.75%	2,368,465
Mar 10, 2026	41.14	41.80	40.56	41.34	41.34	0.46%	3,276,563
Mar 9, 2026	41.72	41.73	40.01	41.15	41.15	-1.01%	7,176,228
Mar 6, 2026	42.22	42.52	41.21	41.57	41.57	-1.75%	3,003,151
Mar 5, 2026	42.75	43.21	42.14	42.31	42.31	-2.11%	6,414,386
Mar 4, 2026	42.00	43.41	41.93	43.22	43.22	2.90%	4,633,790
Mar 3, 2026	43.10	43.10	40.98	42.00	42.00	-2.19%	5,964,610
Mar 2, 2026	42.92	43.66	42.79	42.94	42.94	-0.67%	4,178,108
Feb 27, 2026	43.10	43.65	43.00	43.23	43.23	0.07%	8,584,104
Feb 26, 2026	42.89	43.86	42.62	43.20	43.20	1.27%	6,887,287
Feb 25, 2026	42.02	43.19	42.02	42.66	42.66	1.02%	6,505,928
Feb 24, 2026	42.79	43.00	41.96	42.23	42.23	-0.94%	5,765,294
Feb 23, 2026	42.90	42.90	42.01	42.63	42.63	-0.14%	3,642,507
Feb 20, 2026	42.20	42.87	41.81	42.69	42.69	2.06%	6,080,686
Feb 19, 2026	42.16	42.55	41.76	41.83	41.83	-0.38%	7,155,092
Feb 18, 2026	42.61	42.67	41.41	41.99	41.99	-1.48%	4,063,702
Feb 17, 2026	43.31	43.80	42.16	42.62	42.62	-2.09%	3,468,136
Feb 16, 2026	42.39	43.79	42.00	43.53	43.53	2.91%	485,099
Feb 13, 2026	42.79	42.89	41.90	42.30	42.30	-0.73%	8,731,759
Feb 12, 2026	41.63	42.86	41.60	42.61	42.61	1.84%	3,581,783
Feb 11, 2026	42.20	42.57	41.73	41.84	41.84	-0.90%	10,086,610
Feb 10, 2026	41.56	42.33	41.35	42.22	42.22	2.03%	4,145,718
Feb 9, 2026	41.40	41.55	40.79	41.38	41.38	0.44%	4,282,197
Feb 6, 2026	40.02	41.35	39.83	41.20	41.20	2.69%	4,091,130
Feb 5, 2026	39.09	40.24	39.00	40.12	40.12	2.11%	3,870,357
Feb 4, 2026	39.69	40.23	38.78	39.29	39.29	-0.51%	3,658,208
Feb 3, 2026	38.90	39.85	38.53	39.49	39.49	2.01%	6,846,705
Jan 30, 2026	39.90	39.97	38.57	38.71	38.71	-2.79%	6,163,681
Jan 29, 2026	39.81	40.08	39.62	39.82	39.82	-0.18%	2,996,722
Jan 28, 2026	39.72	40.00	39.52	39.89	39.89	0.05%	3,645,831
Jan 27, 2026	39.30	40.37	39.30	39.87	39.87	0.89%	4,411,564
Jan 26, 2026	39.96	40.70	39.11	39.52	39.52	-1.10%	3,844,759
Jan 23, 2026	40.58	41.75	39.25	39.96	39.96	-1.33%	4,611,172
Jan 22, 2026	39.30	40.71	39.30	40.50	40.50	3.45%	2,992,604
Jan 21, 2026	38.48	39.30	38.21	39.15	39.15	2.25%	3,403,553
Jan 20, 2026	39.14	39.14	37.23	38.29	38.29	-0.23%	2,815,890
Jan 19, 2026	38.65	38.68	37.98	38.38	38.38	-1.44%	1,133,266
Jan 16, 2026	38.90	39.17	38.39	38.94	38.94	-0.31%	3,671,013
Jan 15, 2026	39.26	39.84	38.70	39.06	39.06	-0.26%	2,999,005