BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.13	39.13	38.43	38.78	38.78	-0.26%	9,294,525
May 11, 2026	38.66	39.41	38.50	38.88	38.88	-0.82%	2,661,855
May 8, 2026	39.33	39.62	39.08	39.20	39.20	0.15%	3,217,598
May 7, 2026	39.94	39.94	39.03	39.14	39.14	-1.88%	5,411,806
May 6, 2026	40.17	40.37	39.42	39.89	39.89	-0.18%	6,292,284
May 5, 2026	39.14	40.26	39.14	39.96	39.96	1.99%	6,215,171
May 4, 2026	39.40	39.91	38.67	39.18	39.18	-0.81%	6,379,773
Apr 30, 2026	39.67	39.81	39.02	39.50	39.50	0.10%	4,643,884
Apr 29, 2026	41.00	41.09	39.31	39.46	39.46	-3.73%	5,072,455
Apr 28, 2026	41.25	41.25	40.69	40.99	40.99	-0.82%	1,999,891
Apr 27, 2026	41.38	41.85	41.24	41.33	41.33	-0.63%	2,972,677
Apr 24, 2026	41.68	41.85	41.27	41.59	41.59	0.29%	3,243,932
Apr 23, 2026	41.75	41.94	41.29	41.47	41.47	-0.53%	2,533,438
Apr 22, 2026	41.72	41.97	41.33	41.69	41.69	0.85%	4,277,590
Apr 21, 2026	41.82	41.97	41.03	41.34	41.34	-0.98%	2,965,253
Apr 20, 2026	41.43	41.89	41.07	41.75	41.75	0.68%	3,380,549
Apr 17, 2026	41.54	41.69	40.83	41.47	41.47	0.63%	5,050,134
Apr 16, 2026	42.02	42.18	41.15	41.21	41.21	-1.97%	3,671,284
Apr 15, 2026	40.85	42.23	40.65	42.04	42.04	2.74%	3,952,094
Apr 14, 2026	41.28	41.41	40.70	40.92	40.92	-0.97%	7,332,927
Apr 13, 2026	41.39	41.57	41.05	41.32	41.32	-0.02%	3,335,290
Apr 10, 2026	41.90	41.90	40.99	41.33	41.33	-0.72%	3,598,596
Apr 9, 2026	41.72	42.10	41.12	41.63	41.63	-0.24%	5,395,677
Apr 8, 2026	42.10	42.88	41.59	41.73	41.73	-0.52%	6,306,937
Apr 7, 2026	42.85	43.00	41.80	41.95	41.40	-2.17%	5,202,258
Apr 6, 2026	43.99	43.99	42.72	42.88	42.32	-1.04%	1,468,975
Apr 1, 2026	42.43	43.47	41.98	43.33	42.76	2.12%	4,325,086
Mar 31, 2026	42.02	42.94	41.82	42.43	41.87	1.07%	3,695,454
Mar 30, 2026	41.39	42.57	41.39	41.98	41.43	1.35%	3,152,846
Mar 27, 2026	41.09	41.63	40.82	41.42	40.88	0.46%	3,554,393
Mar 26, 2026	41.77	42.03	41.07	41.23	40.69	-1.08%	2,750,621
Mar 25, 2026	41.29	41.92	40.62	41.68	41.13	2.76%	2,862,215
Mar 24, 2026	40.04	40.95	39.97	40.56	40.03	0.75%	2,659,186
Mar 23, 2026	39.15	40.56	39.15	40.26	39.73	2.68%	4,695,449
Mar 20, 2026	41.03	41.04	38.81	39.21	38.69	-4.44%	10,420,480
Mar 19, 2026	41.71	41.71	40.84	41.03	40.49	-1.82%	2,135,221
Mar 18, 2026	41.96	42.41	41.68	41.79	41.24	-1.74%	2,274,608
Mar 17, 2026	41.76	43.95	41.60	42.53	41.97	1.72%	4,170,098
Mar 13, 2026	41.77	42.30	41.52	41.81	41.26	0.53%	5,249,232
Mar 12, 2026	41.43	41.93	40.80	41.59	41.04	-0.14%	6,015,428
Mar 11, 2026	41.39	41.76	41.14	41.65	41.10	0.75%	2,368,465
Mar 10, 2026	41.14	41.80	40.56	41.34	40.80	0.46%	3,276,563
Mar 9, 2026	41.72	41.73	40.01	41.15	40.61	-1.01%	7,176,228
Mar 6, 2026	42.22	42.52	41.21	41.57	41.02	-1.75%	3,003,151
Mar 5, 2026	42.75	43.21	42.14	42.31	41.75	-2.11%	6,414,386
Mar 4, 2026	42.00	43.41	41.93	43.22	42.65	2.90%	4,633,790
Mar 3, 2026	43.10	43.10	40.98	42.00	41.45	-2.19%	5,964,610
Mar 2, 2026	42.92	43.66	42.79	42.94	42.38	-0.67%	4,178,108
Feb 27, 2026	43.10	43.65	43.00	43.23	42.66	0.07%	8,584,104
Feb 26, 2026	42.89	43.86	42.62	43.20	42.63	1.27%	6,887,287