BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	42.02	43.19	42.02	42.66	42.10	1.02%	6,505,928
Feb 24, 2026	42.79	43.00	41.96	42.23	41.68	-0.94%	5,765,294
Feb 23, 2026	42.90	42.90	42.01	42.63	42.07	-0.14%	3,642,507
Feb 20, 2026	42.20	42.87	41.81	42.69	42.13	2.06%	6,080,686
Feb 19, 2026	42.16	42.55	41.76	41.83	41.28	-0.38%	7,155,092
Feb 18, 2026	42.61	42.67	41.41	41.99	41.44	-1.48%	4,063,702
Feb 17, 2026	43.31	43.80	42.16	42.62	42.06	-2.09%	3,468,136
Feb 16, 2026	42.39	43.79	42.00	43.53	42.96	2.91%	485,099
Feb 13, 2026	42.79	42.89	41.90	42.30	41.74	-0.73%	8,731,759
Feb 12, 2026	41.63	42.86	41.60	42.61	42.05	1.84%	3,581,783
Feb 11, 2026	42.20	42.57	41.73	41.84	41.29	-0.90%	10,086,610
Feb 10, 2026	41.56	42.33	41.35	42.22	41.67	2.03%	4,145,718
Feb 9, 2026	41.40	41.55	40.79	41.38	40.84	0.44%	4,282,197
Feb 6, 2026	40.02	41.35	39.83	41.20	40.66	2.69%	4,091,130
Feb 5, 2026	39.09	40.24	39.00	40.12	39.59	2.11%	3,870,357
Feb 4, 2026	39.69	40.23	38.78	39.29	38.77	-0.51%	3,658,208