BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	37.44	38.26	37.29	38.21	38.21	2.55%	4,191,853
Jun 24, 2026	37.03	37.62	37.03	37.26	37.26	0.35%	2,907,205
Jun 23, 2026	37.55	37.62	37.07	37.13	37.13	-0.93%	2,805,099
Jun 22, 2026	38.10	38.10	37.20	37.48	37.48	-1.78%	3,516,387
Jun 19, 2026	37.22	38.37	36.70	38.16	38.16	3.27%	8,447,106
Jun 18, 2026	37.74	38.19	36.75	36.95	36.95	-2.58%	7,147,701
Jun 17, 2026	37.98	38.21	37.56	37.93	37.93	0.37%	3,698,240
Jun 16, 2026	37.24	38.16	37.24	37.79	37.79	1.10%	3,352,928
Jun 15, 2026	37.50	37.83	37.12	37.38	37.38	-0.29%	3,266,773
Jun 12, 2026	36.66	37.80	36.61	37.49	37.49	2.63%	3,733,275
Jun 11, 2026	35.86	36.63	35.57	36.53	36.53	2.35%	4,687,950
Jun 10, 2026	35.90	36.30	35.57	35.69	35.69	-1.52%	5,083,078
Jun 9, 2026	36.93	37.12	35.92	36.24	36.24	-1.89%	3,971,800
Jun 8, 2026	37.00	37.44	36.73	36.94	36.94	0.08%	3,250,786
Jun 5, 2026	37.70	38.15	36.87	36.91	36.91	-1.94%	3,269,102
Jun 4, 2026	38.14	38.22	37.57	37.64	37.64	-1.18%	2,786,071
Jun 3, 2026	38.30	38.39	37.82	38.09	38.09	-0.83%	5,872,144
Jun 2, 2026	38.85	39.05	38.02	38.41	38.41	-0.65%	3,861,351
Jun 1, 2026	38.20	38.94	37.62	38.66	38.66	0.68%	6,084,192
May 29, 2026	38.39	38.57	37.65	38.40	38.40	0.39%	8,068,371
May 28, 2026	39.27	39.27	38.12	38.25	38.25	-2.12%	2,479,547
May 27, 2026	37.91	39.29	37.60	39.08	39.08	3.58%	3,982,057
May 26, 2026	37.88	37.99	37.46	37.73	37.73	0.03%	4,849,943
May 25, 2026	37.80	37.87	37.58	37.72	37.72	0.27%	188,538
May 22, 2026	38.05	38.50	37.54	37.62	37.62	-1.31%	4,092,291
May 21, 2026	39.36	39.36	38.05	38.12	38.12	-1.58%	2,717,382
May 20, 2026	38.69	38.94	38.20	38.73	38.73	0.60%	6,103,443
May 19, 2026	37.99	38.78	37.77	38.50	38.50	1.40%	7,489,043
May 18, 2026	38.38	38.43	37.55	37.97	37.97	-0.68%	5,195,444
May 15, 2026	38.50	38.70	38.10	38.23	38.23	-0.68%	3,364,976
May 14, 2026	38.90	38.99	38.23	38.49	38.49	-0.98%	3,148,709
May 13, 2026	39.02	39.21	38.76	38.87	38.87	0.23%	8,498,468
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