KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 2.350
+0.110 (4.91%)
Nov 12, 2026, 2:47 PM NZDT
KMD Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 4.91% | 14,388 |
| Nov 11, 2026 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 3.23% | 26,515 |
| Nov 10, 2026 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 14,596 |
| Nov 9, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 4,075 |
| Nov 6, 2026 | 2.08 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 16,136 |
| Nov 5, 2026 | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | 0.96% | 104,120 |
| Nov 4, 2026 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | - | 202,189 |
| Nov 3, 2026 | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | - | 11,377 |
| Nov 2, 2026 | 2.05 | 2.15 | 2.02 | 2.09 | 2.09 | 11.76% | 298,958 |
| Oct 30, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 2,994 |
| Oct 29, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 4,123 |
| Oct 28, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 4,997 |
| Oct 27, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 6,726 |
| Oct 23, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 2.73% | 7,169 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.01% | 21,036 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -4.23% | 17,076 |
| Oct 20, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 12,419 |
| Oct 19, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 9,609 |
| Oct 16, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 11,842 |
| Oct 15, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 1,667 |
| Oct 14, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | - | 17,505 |
| Oct 13, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 6,076 |
| Oct 12, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 188,469 |
| Oct 9, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.49% | 155,921 |
| Oct 8, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.80% | 14,886 |
| Oct 7, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 3,836 |
| Oct 6, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.33% | 37,623 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.34% | 6,268 |
| Oct 2, 2026 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 265,356 |
| Oct 1, 2026 | 1.91 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 26,812 |
| Sep 30, 2026 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 49,126 |
| Sep 29, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 105,552 |
| Sep 28, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 117,477 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 63,850 |
| Sep 24, 2026 | 1.92 | 1.96 | 1.90 | 1.93 | 1.93 | 0.52% | 112,743 |
| Sep 23, 2026 | 2.01 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 52,047 |
| Sep 22, 2026 | 1.84 | 2.05 | 1.83 | 2.02 | 2.02 | 7.16% | 133,826 |
| Sep 21, 2026 | 1.89 | 1.92 | 1.83 | 1.89 | 1.89 | - | 112,348 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.58% | 241,961 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 22,723 |
| Sep 16, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.26% | 50,056 |
| Sep 15, 2026 | 1.90 | 1.97 | 1.88 | 1.95 | 1.95 | 0.52% | 65,984 |
| Sep 14, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 0.52% | 41,485 |
| Sep 11, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 37,786 |
| Sep 10, 2026 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 65,386 |
| Sep 9, 2026 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | 1.57% | 64,818 |
| Sep 8, 2026 | 1.74 | 1.98 | 1.73 | 1.91 | 1.91 | 9.46% | 104,764 |
| Sep 7, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.05% | 24,912 |
| Sep 4, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 24,184 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 32,992 |