KMD Brands Limited (NZE:KMD)
New Zealand · Delayed Price · Currency is NZD 0.0620
+0.0010 (1.64%)
Apr 24, 2026, 10:57 AM NZST
KMD Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.69% | 1,969,148 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 2,769,816 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 500,081 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 1,867,994 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,249,275 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 2,805,674 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 1,037,173 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 2,853,803 |
| Apr 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 3,636,260 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 1,650,835 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 5,728,667 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.77% | 2,961,882 |
| Apr 2, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -54.87% | 2,791,654 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.12 | -2.50% | 240,751 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.12 | 4.71% | 293,539 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.11 | 0.53% | 1,045,453 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.11 | -3.06% | 879,696 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.12 | -4.39% | 697,599 |
| Mar 18, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.12 | 2.50% | 514,867 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.12 | -2.44% | 590,457 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.12 | -12.77% | 811,289 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.14 | - | 31,166 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.14 | 2.17% | 62,774 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.14 | 2.22% | 188,800 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.13 | -4.26% | 281,693 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.14 | -2.08% | 304,148 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.14 | -2.04% | 102,289 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.15 | 2.08% | 339,406 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.14 | -2.04% | 217,564 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | - | 405,614 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | - | 194,342 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.15 | - | 102,676 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.15 | - | 206,452 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | - | 284,166 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | -2.00% | 232,728 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.15 | 2.04% | 100,991 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | - | 50,098 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | - | 1,188,002 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.15 | -2.00% | 34,974 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | 2.04% | 227,614 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.15 | -3.92% | 282,142 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15 | -3.77% | 50,339 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.16 | 3.92% | 116,950 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.15 | - | 19,421 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15 | -1.92% | 171,210 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.16 | 1.96% | 394,964 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.15 | -1.92% | 62,655 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.16 | - | 385,607 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.16 | -1.89% | 643,627 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.16 | -3.64% | 569,105 |