KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 1.880
+0.070 (3.87%)
Aug 3, 2026, 4:59 PM NZST
KMD Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | - | 4.97% | 15,803 |
| Jul 31, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 22,445 |
| Jul 30, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.41% | 54,138 |
| Jul 29, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.50% | 32,934 |
| Jul 28, 2026 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | 0.29% | 8,876 |
| Jul 27, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.87% | 38,442 |
| Jul 24, 2026 | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | 1.17% | 54,378 |
| Jul 23, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.89% | 17,895 |
| Jul 22, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 1.50% | 40,065 |
| Jul 21, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -2.06% | 48,834 |
| Jul 20, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 8,151 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 4,002 |
| Jul 16, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 2.10% | 499 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 13,811 |
| Jul 14, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.89% | 40,264 |
| Jul 13, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 21,639 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 32,074 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 10,710 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 67,109 |
| Jul 6, 2026 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.57% | 144,531 |
| Jul 3, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.35% | 87,283 |
| Jul 2, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 11,753 |
| Jul 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 4,600 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.37% | 3,600 |
| Jun 29, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 13,378 |
| Jun 26, 2026 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -2.70% | 42,430 |
| Jun 25, 2026 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -6.33% | 62,593 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | - | 39,906 |
| Jun 23, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 3.95% | 54,417 |
| Jun 22, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 27,681 |
| Jun 19, 2026 | 1.88 | 2.00 | 1.80 | 2.00 | 2.00 | 6.67% | 231,544 |
| Jun 18, 2026 | 1.95 | 1.98 | 1.85 | 1.88 | 1.88 | -2.60% | 17,530 |
| Jun 17, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 11,098 |
| Jun 16, 2026 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -1.25% | 141,693 |
| Jun 15, 2026 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 84,478 |
| Jun 12, 2026 | 2.05 | 2.08 | 2.00 | 2.05 | 2.05 | - | 53,052 |
| Jun 11, 2026 | 2.03 | 2.05 | 1.98 | 2.05 | 2.05 | - | 30,010 |
| Jun 10, 2026 | 1.90 | 2.08 | 1.90 | 2.05 | 2.05 | 9.33% | 173,819 |
| Jun 9, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 1.35% | 216,075 |
| Jun 8, 2026 | 1.88 | 1.93 | 1.85 | 1.85 | 1.85 | - | 10,032 |
| Jun 5, 2026 | 1.93 | 1.95 | 1.83 | 1.85 | 1.85 | -2.63% | 75,618 |
| Jun 4, 2026 | 1.95 | 2.03 | 1.90 | 1.90 | 1.90 | -1.30% | 30,634 |
| Jun 3, 2026 | 2.08 | 2.10 | 1.93 | 1.93 | 1.93 | -6.10% | 48,172 |
| Jun 2, 2026 | 2.13 | 2.23 | 1.93 | 2.05 | 2.05 | -1.20% | 154,254 |
| May 29, 2026 | 1.83 | 2.08 | 1.83 | 2.08 | 2.08 | 13.70% | 264,423 |
| May 28, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.35% | 48,404 |
| May 27, 2026 | 1.63 | 1.88 | 1.63 | 1.85 | 1.85 | 13.85% | 354,848 |
| May 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56% | 4,083 |
| May 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 37,093 |
| May 22, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 23,039 |