KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 1.825
-0.005 (-0.27%)
Oct 23, 2026, 11:34 AM NZDT
KMD Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -2.28% | 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 |
| Sep 2, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.06% | 116,266 |
| Sep 1, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.30% | 12,935 |
| Aug 31, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 0.90% | 58,108 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.47% | 26,065 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 48,864 |
| Aug 26, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 2,882 |
| Aug 25, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 13,058 |
| Aug 24, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 6,140 |
| Aug 21, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 11,792 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 8,586 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 860 |
| Aug 18, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 390,933 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.75% | 20,869 |
| Aug 14, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 16,526 |