KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 0.2800
-0.0100 (-3.45%)
Nov 13, 2025, 5:00 PM NZST
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 110,441 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 62,681 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 95,551 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 119,865 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 326,572 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 381,666 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 298,759 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 192,169 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 145,324 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 163,761 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 270,290 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 270,290 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 49,931 |
| Oct 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 235,155 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 235,155 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 192,453 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 373,981 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.69% | 438,733 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 578,933 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 791,684 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 641,895 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 234,734 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 345,332 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 623,694 |
| Oct 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 676,706 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 475,996 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 1,213,760 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 503,748 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 431,629 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 230,898 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 363,870 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 422,970 |
| Sep 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 884,694 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 526,272 |
| Sep 24, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 6.52% | 655,997 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 955,171 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 377,731 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 430,379 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 152,035 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 152,035 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 138,316 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 167,669 |
| Sep 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 167,669 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 360,457 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 360,457 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 166,951 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 6,155,195 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 292,568 |
| 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 |