BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	40.23	40.31	39.78	39.92	39.92	-0.45%	4,501,540
Aug 28, 2026	39.70	40.29	39.62	40.10	40.10	0.80%	2,508,158
Aug 27, 2026	40.01	40.12	39.70	39.78	39.78	-0.23%	969,165
Aug 26, 2026	39.85	40.35	39.74	39.87	39.87	-0.20%	1,786,006
Aug 25, 2026	39.45	40.00	39.03	39.95	39.95	0.83%	3,937,869
Aug 24, 2026	39.41	39.85	39.18	39.62	39.62	1.33%	1,198,178
Aug 21, 2026	38.79	39.22	38.66	39.10	39.10	1.06%	5,501,700
Aug 20, 2026	38.64	39.01	38.50	38.69	38.69	0.13%	1,158,708
Aug 19, 2026	38.59	39.06	38.58	38.64	38.64	-	1,674,293
Aug 18, 2026	38.50	39.38	38.50	38.64	38.64	-	3,051,582
Aug 17, 2026	39.19	39.33	38.57	38.64	38.64	-1.75%	1,828,029
Aug 14, 2026	39.52	39.52	38.85	39.33	39.33	-	2,294,990
Aug 13, 2026	39.45	39.83	38.92	39.33	39.33	-0.93%	1,970,958
Aug 12, 2026	39.53	40.09	39.33	39.70	39.70	0.33%	1,449,325
Aug 11, 2026	40.16	40.65	39.51	39.57	39.57	-1.81%	3,153,252
Aug 10, 2026	40.51	40.60	40.22	40.30	40.30	-1.13%	1,618,623
Aug 7, 2026	40.45	40.85	40.06	40.76	40.76	1.37%	1,603,408
Aug 6, 2026	40.02	40.60	40.02	40.21	40.21	0.12%	1,355,943
Aug 5, 2026	40.31	40.72	40.09	40.16	40.16	-0.37%	2,193,128
Aug 4, 2026	40.21	40.52	40.05	40.31	40.31	0.45%	1,497,034
Aug 3, 2026	40.22	40.34	39.91	40.13	40.13	-0.17%	2,690,045
Jul 31, 2026	40.39	40.40	39.99	40.20	40.20	-0.15%	4,927,614
Jul 30, 2026	40.23	40.75	40.02	40.26	40.26	-0.45%	2,333,551
Jul 29, 2026	40.37	40.93	40.35	40.44	40.44	-0.54%	2,295,261
Jul 28, 2026	40.00	41.41	39.86	40.66	40.66	1.90%	2,948,428
Jul 27, 2026	39.88	40.00	39.41	39.90	39.90	0.66%	2,541,487
Jul 24, 2026	39.26	39.83	38.96	39.64	39.64	0.94%	2,318,020
Jul 23, 2026	38.87	39.47	38.15	39.27	39.27	1.16%	2,730,997
Jul 22, 2026	38.45	39.39	38.43	38.82	38.82	1.23%	2,958,449
Jul 21, 2026	38.40	38.42	37.97	38.35	38.35	-0.08%	3,014,869
Jul 20, 2026	38.77	39.03	38.29	38.38	38.38	-0.49%	4,544,899
Jul 17, 2026	38.97	39.14	38.43	38.57	38.57	-0.54%	3,210,297
Jul 16, 2026	38.81	38.95	38.47	38.78	38.78	0.31%	3,226,811
Jul 15, 2026	38.50	39.00	38.35	38.66	38.66	0.57%	4,845,521
Jul 14, 2026	38.12	38.58	38.12	38.44	38.44	0.58%	3,918,500
Jul 13, 2026	38.20	38.44	37.94	38.22	38.22	0.39%	2,554,290
Jul 10, 2026	38.53	38.53	38.00	38.07	38.07	-0.96%	4,218,933
Jul 9, 2026	38.95	38.95	38.14	38.44	38.44	-0.88%	3,860,252
Jul 8, 2026	39.13	39.13	38.19	38.78	38.78	-0.67%	5,138,564
Jul 7, 2026	39.42	39.67	38.96	39.04	39.04	-0.43%	2,637,605
Jul 6, 2026	38.11	39.28	38.11	39.21	39.21	1.53%	2,244,726
Jul 3, 2026	38.55	38.71	38.21	38.62	38.62	0.21%	807,155
Jul 2, 2026	38.71	38.87	38.03	38.54	38.54	0.26%	2,033,150
Jul 1, 2026	38.54	38.89	37.70	38.44	38.44	0.69%	3,609,655
Jun 30, 2026	39.01	39.99	38.40	38.73	38.18	0.03%	4,563,753
Jun 29, 2026	39.73	39.99	38.02	38.72	38.17	-0.46%	1,461,042
Jun 26, 2026	37.90	39.03	37.90	38.90	38.35	1.81%	2,261,257
Jun 25, 2026	37.44	38.26	37.29	38.21	37.67	2.55%	4,191,853
Jun 24, 2026	37.03	37.62	37.03	37.26	36.73	0.35%	2,907,205
Jun 23, 2026	37.55	37.62	37.07	37.13	36.60	-0.93%	2,805,099