KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 0.2750
+0.0250 (10.00%)
Sep 5, 2025, 4:59 PM NZST
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 10.00% | 712,192 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 703,199 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 81,639 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 106,048 |
| Sep 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 41,941 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 50,953 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 139,563 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 150,210 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 385,482 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 514,977 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 458,877 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 334,488 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 110,013 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 238,074 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 112,489 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 140,539 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 102,922 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 364,399 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 252,603 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 67,695 |
| Aug 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 673,034 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 423,677 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 469,663 |
| Aug 5, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 533,848 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 982,896 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 984,330 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 427,541 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 86,623 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 203,053 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 474,816 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 179,348 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 97,153 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 201,758 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 81,204 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 283,431 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,023,895 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 195,688 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,145,845 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,343,107 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 414,165 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 344,167 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 120,627 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 152,539 |
| Jul 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 378,751 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,071,631 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 88,297 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 494,777 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 205,247 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 237,774 |
| Jun 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,016,561 |