BMV:KIMBER.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.89	38.10	37.75	37.93	37.93	0.50%	6,139,045
Oct 8, 2026	37.57	37.95	37.42	37.74	37.74	0.69%	3,975,336
Oct 7, 2026	38.07	38.22	37.35	37.48	37.48	-1.60%	4,642,150
Oct 6, 2026	37.80	38.47	37.80	38.09	38.09	0.63%	4,272,914
Oct 5, 2026	37.94	38.04	37.44	37.85	37.85	0.19%	2,222,298
Oct 2, 2026	37.59	37.91	36.86	37.78	37.78	0.94%	6,001,376
Oct 1, 2026	37.76	37.86	37.02	37.43	37.43	-0.87%	3,108,737
Sep 30, 2026	38.80	38.96	37.61	37.76	37.76	-2.88%	15,631,214
Sep 29, 2026	39.42	39.61	38.84	39.43	38.88	0.51%	4,502,609
Sep 28, 2026	38.99	39.33	38.68	39.23	38.68	0.74%	2,725,708
Sep 25, 2026	38.77	39.02	38.65	38.94	38.40	0.31%	1,794,888
Sep 24, 2026	38.58	38.88	38.30	38.82	38.28	0.36%	1,926,547
Sep 23, 2026	38.74	39.15	38.54	38.68	38.14	-0.15%	1,801,674
Sep 22, 2026	38.48	38.90	38.30	38.74	38.20	1.39%	1,755,443
Sep 21, 2026	39.61	39.61	38.09	38.21	37.68	-3.70%	3,185,420
Sep 18, 2026	39.23	40.22	38.31	39.68	39.13	1.51%	19,220,722
Sep 17, 2026	38.29	39.36	38.29	39.09	38.54	1.53%	5,198,189
Sep 15, 2026	38.92	38.92	38.29	38.50	37.96	-0.98%	2,160,120
Sep 14, 2026	38.56	38.93	38.21	38.88	38.34	1.28%	2,119,805
Sep 11, 2026	38.54	38.59	37.84	38.39	37.85	-0.23%	6,087,263
Sep 10, 2026	38.58	38.84	38.36	38.48	37.94	-0.36%	2,258,557
Sep 9, 2026	38.86	39.11	38.50	38.62	38.08	-0.77%	2,445,118
Sep 8, 2026	38.90	39.25	38.82	38.92	38.38	-0.49%	2,040,061
Sep 7, 2026	38.84	39.40	38.78	39.11	38.56	0.18%	619,598
Sep 4, 2026	38.88	39.42	38.88	39.04	38.50	-0.10%	4,141,887
Sep 3, 2026	39.35	39.40	38.50	39.08	38.54	-0.59%	8,814,556
Sep 2, 2026	39.18	39.52	39.13	39.31	38.76	-	6,791,986
Sep 1, 2026	40.17	40.17	39.21	39.31	38.76	-1.53%	2,866,124
Aug 31, 2026	40.23	40.31	39.78	39.92	39.36	-0.45%	4,501,540
Aug 28, 2026	39.70	40.29	39.62	40.10	39.54	0.80%	2,508,158
Aug 27, 2026	40.01	40.12	39.70	39.78	39.23	-0.23%	969,165
Aug 26, 2026	39.85	40.35	39.74	39.87	39.31	-0.20%	1,786,006
Aug 25, 2026	39.45	40.00	39.03	39.95	39.39	0.83%	3,937,869
Aug 24, 2026	39.41	39.85	39.18	39.62	39.07	1.33%	1,198,178
Aug 21, 2026	38.79	39.22	38.66	39.10	38.55	1.06%	5,501,700
Aug 20, 2026	38.64	39.01	38.50	38.69	38.15	0.13%	1,158,708
Aug 19, 2026	38.59	39.06	38.58	38.64	38.10	-	1,674,293
Aug 18, 2026	38.50	39.38	38.50	38.64	38.10	-	3,051,582
Aug 17, 2026	39.19	39.33	38.57	38.64	38.10	-1.75%	1,828,029
Aug 14, 2026	39.52	39.52	38.85	39.33	38.78	-	2,294,990
Aug 13, 2026	39.45	39.83	38.92	39.33	38.78	-0.93%	1,970,958
Aug 12, 2026	39.53	40.09	39.33	39.70	39.15	0.33%	1,449,325
Aug 11, 2026	40.16	40.65	39.51	39.57	39.02	-1.81%	3,153,252
Aug 10, 2026	40.51	40.60	40.22	40.30	39.74	-1.13%	1,618,623
Aug 7, 2026	40.45	40.85	40.06	40.76	40.19	1.37%	1,603,408
Aug 6, 2026	40.02	40.60	40.02	40.21	39.65	0.12%	1,355,943
Aug 5, 2026	40.31	40.72	40.09	40.16	39.60	-0.37%	2,193,128
Aug 4, 2026	40.21	40.52	40.05	40.31	39.75	0.45%	1,497,034
Aug 3, 2026	40.22	40.34	39.91	40.13	39.57	-0.17%	2,690,045
Jul 31, 2026	40.39	40.40	39.99	40.20	39.64	-0.15%	4,927,614