KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 0.2950
-0.0050 (-1.67%)
Oct 22, 2025, 4:28 PM NZST
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 158,616 |
| 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 |
| 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 |