Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

KMD Brands Limited (KMD.NZ)

Compare
0.3400
+0.0100
+(3.03%)
At close: 5:00:30 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.34000.34500.33000.34000.3400185,912
Apr 9, 20250.33000.33000.32500.33000.330039,584
Apr 8, 20250.32500.33500.32000.33000.3300246,259
Apr 7, 20250.34000.34500.32500.33000.3300369,888
Apr 4, 20250.36000.36000.33500.34500.3450339,039
Apr 3, 20250.37000.37000.35500.36500.3650249,483
Apr 2, 20250.38000.38000.37000.37500.3750337,056
Apr 1, 20250.37000.37500.36000.37500.3750621,420
Mar 31, 20250.36000.37000.35500.37000.3700772,194
Mar 28, 20250.36000.36500.33500.36500.3650549,504
Mar 27, 20250.36000.36500.34000.36000.3600426,058
Mar 26, 20250.37000.37000.35000.35500.35503,939,867
Mar 25, 20250.37000.37500.36000.37000.3700585,322
Mar 24, 20250.37500.37500.36000.36000.3600310,353
Mar 21, 20250.38000.38000.36500.37500.37503,062,876
Mar 20, 20250.37000.37000.36500.37000.3700185,787
Mar 19, 20250.36000.37000.36000.36500.3650145,086
Mar 18, 20250.38000.38000.36000.36000.36001,099,483
Mar 17, 20250.38000.38000.37000.37500.375049,106
Mar 14, 20250.38000.38000.36500.38000.3800191,350
Mar 13, 20250.37500.38000.37000.38000.3800162,729
Mar 12, 20250.39000.39000.36500.37500.3750487,363
Mar 11, 20250.38000.38500.37500.38000.3800217,414
Mar 10, 20250.37500.38500.37500.38500.38501,129,404
Mar 7, 20250.38000.38000.37000.38000.3800316,324
Mar 6, 20250.38000.38250.37000.37000.37001,270,236
Mar 5, 20250.38000.38500.38000.38500.385060,415
Mar 4, 20250.38500.38500.38000.38000.380072,692
Mar 3, 20250.38000.39000.37500.39000.3900306,725
Feb 28, 20250.40500.40500.38000.38000.3800353,511
Feb 27, 20250.39000.40500.38500.40500.4050225,174
Feb 26, 20250.38000.39500.38000.39000.39004,332,872
Feb 25, 20250.40000.40000.38000.38000.3800533,135
Feb 24, 20250.40000.40000.39000.40000.4000436,359
Feb 21, 20250.40500.40500.40000.40000.400098,733
Feb 20, 20250.41000.41000.40000.40000.400081,397
Feb 19, 20250.41000.41500.40000.41000.4100199,340
Feb 18, 20250.40000.41000.40000.41000.4100128,980
Feb 17, 20250.41000.41000.39000.40000.4000410,954
Feb 14, 20250.40000.41000.40000.41000.4100170,263
Feb 13, 20250.40500.41000.40000.40000.4000562,653
Feb 12, 20250.40500.40500.40000.40500.4050148,657
Feb 11, 20250.40000.40000.39000.39500.3950558,102
Feb 10, 20250.40000.40000.39000.39500.3950119,113
Feb 7, 20250.39500.41000.39500.40000.4000455,479
Feb 5, 20250.40000.40500.39750.40500.4050185,524
Feb 4, 20250.40000.40500.40000.40500.4050159,930
Feb 3, 20250.40000.40500.40000.40000.4000173,293
Jan 31, 20250.40500.41000.40000.40500.4050216,973
Jan 30, 20250.41000.41500.40000.40500.4050174,723
Jan 29, 20250.41500.42000.40500.41000.4100133,990
Jan 28, 20250.43000.43000.41500.42000.4200632,216
Jan 27, 20250.42500.42500.42000.42500.425052,389
Jan 24, 20250.42000.43500.42000.42500.4250445,884
Jan 23, 20250.42000.42000.41000.41500.41507,723
Jan 22, 20250.41500.42000.41000.41000.4100231,571
Jan 21, 20250.40500.42500.40500.42000.4200171,810
Jan 20, 20250.43000.43000.39000.40000.4000263,806
Jan 17, 20250.42000.43500.41500.43500.4350354,413
Jan 16, 20250.42000.43000.42000.42500.425076,446
Jan 15, 20250.43500.43500.42500.42500.42502,077
Jan 14, 20250.43000.44000.42000.44000.4400121,030
Jan 13, 20250.44000.44000.42000.43500.435071,499
Jan 10, 20250.42000.44000.42000.44000.4400163,800
Jan 9, 20250.42000.42500.42000.42000.420093,713
Jan 8, 20250.43500.44500.41500.41500.4150440,640
Jan 7, 20250.44000.44500.42000.44000.4400366,083
Jan 6, 20250.43000.44500.43000.44500.445067,184
Jan 3, 20250.44000.44000.43000.44000.440073,136
Dec 31, 20240.44000.44500.44000.44500.445088,335
Dec 30, 20240.44000.44500.42000.44500.4450342,682
Dec 27, 20240.42500.44000.41000.44000.440080,970
Dec 24, 20240.43000.43500.43000.43500.4350571,012
Dec 23, 20240.42000.42500.41000.42500.4250178,579
Dec 20, 20240.41000.42000.40000.42000.4200356,794
Dec 19, 20240.42000.42500.41500.41500.4150265,222
Dec 18, 20240.41500.42500.40000.42500.4250334,295
Dec 17, 20240.39500.42000.39500.42000.4200349,399
Dec 16, 20240.42000.42500.39500.39500.3950343,578
Dec 13, 20240.40500.40500.39500.40500.4050126,354
Dec 12, 20240.40000.41000.40000.41000.4100753,868
Dec 11, 20240.39000.40000.38500.40000.4000263,858
Dec 10, 20240.39500.40000.39000.40000.4000158,197
Dec 9, 20240.40000.40250.39500.40000.4000559,111
Dec 6, 20240.40500.41000.39500.40000.4000302,201
Dec 5, 20240.41000.41000.39500.41000.410071,370
Dec 4, 20240.42000.42000.40500.40500.4050108,591
Dec 3, 20240.41000.42000.40500.41500.4150159,955
Dec 2, 20240.41000.42000.41000.41500.4150231,086
Nov 29, 20240.41500.42000.41000.41500.4150202,085
Nov 28, 20240.41500.42000.41000.41000.4100186,171
Nov 27, 20240.41500.42000.41000.41000.4100217,700
Nov 26, 20240.42500.43000.41000.42000.4200425,290
Nov 25, 20240.41500.43000.41000.43000.4300995,698
Nov 22, 20240.43000.43000.41500.41500.4150216,687
Nov 21, 20240.42000.43000.41500.43000.4300529,125
Nov 20, 20240.41500.42500.41500.42000.42002,023,472
Nov 19, 20240.43500.43500.42000.42000.42001,148,581
Nov 18, 20240.43000.43500.42500.43000.4300119,821
Nov 15, 20240.43500.43500.42000.42500.4250272,217
Nov 14, 20240.42500.42500.41500.42500.4250714,044
Nov 13, 20240.43000.43500.42000.42000.4200177,804
Nov 12, 20240.41500.42500.41000.42500.4250195,970
Nov 11, 20240.44000.44000.41500.41500.4150201,062
Nov 8, 20240.44000.44500.44000.44000.4400126,260
Nov 7, 20240.45500.45500.44000.44000.4400104,638
Nov 6, 20240.44500.46000.44500.46000.460029,339
Nov 5, 20240.45500.45500.44500.44500.445069,481
Nov 4, 20240.44000.45000.44000.45000.4500126,756
Nov 1, 20240.42000.44500.42000.44000.4400174,353
Oct 31, 20240.46500.46500.43000.44000.440064,014
Oct 30, 20240.46500.46500.43500.44000.4400762,733
Oct 29, 20240.46000.46500.44500.46500.4650134,716
Oct 25, 20240.47500.47500.45000.45000.4500178,086
Oct 24, 20240.46000.47000.45000.47000.47001,038,830
Oct 23, 20240.47000.47000.45000.46000.46001,175,208
Oct 22, 20240.47500.48500.46500.48500.4850242,091
Oct 21, 20240.47000.49000.47000.49000.4900711,099
Oct 18, 20240.49000.49000.47500.48000.4800136,848
Oct 17, 20240.45500.48500.45500.48000.4800990,734
Oct 16, 20240.48500.49000.46500.46500.4650236,578
Oct 15, 20240.49500.49500.48500.48500.485061,132
Oct 14, 20240.49500.49500.49000.49000.4900110,600
Oct 11, 20240.49500.51000.49000.49000.4900307,535
Oct 10, 20240.52000.52000.49000.49000.490050,518,223
Oct 9, 20240.51000.52000.50000.52000.5200267,053
Oct 8, 20240.51000.51000.49000.50000.5000297,677
Oct 7, 20240.50000.51000.49000.51000.5100268,322
Oct 4, 20240.50000.51000.48500.51000.5100259,995
Oct 3, 20240.50000.52000.49000.50000.5000116,339
Oct 2, 20240.52000.52000.50000.50000.5000137,379
Oct 1, 20240.48000.54000.48000.53000.5300211,353
Sep 30, 20240.49000.51000.47000.48500.4850929,355
Sep 27, 20240.46000.51000.46000.50000.5000651,921
Sep 26, 20240.49000.49500.46000.46000.4600247,230
Sep 25, 20240.49500.51000.49000.49500.4950526,971
Sep 24, 20240.49000.51000.49000.50000.5000134,056
Sep 23, 20240.51000.51000.50000.50000.5000455,262
Sep 20, 20240.53000.53000.50000.50000.50001,100,924
Sep 19, 20240.53000.53000.52000.53000.5300122,447
Sep 18, 20240.52000.53000.51000.52000.5200842,998
Sep 17, 20240.53000.53000.51000.52000.5200144,970
Sep 16, 20240.52000.52000.49000.52000.5200158,291
Sep 13, 20240.51000.51000.50000.51000.510098,997
Sep 12, 20240.49500.51000.49500.50000.500064,537
Sep 11, 20240.51000.51000.49000.49000.4900300,478
Sep 10, 20240.53000.53000.49000.52000.5200205,372
Sep 9, 20240.53000.53000.51000.52000.5200298,132
Sep 6, 20240.55000.55000.52000.55000.5500392,265
Sep 5, 20240.52000.55000.52000.55000.5500186,757
Sep 4, 20240.53000.53000.50000.53000.5300596,078
Sep 3, 20240.56000.58000.52000.55000.5500153,874
Sep 2, 20240.56000.58000.56000.56000.5600486,950
Aug 30, 20240.59000.59000.57000.57000.57001,348,222
Aug 29, 20240.57000.58000.56000.58000.5800475,982
Aug 28, 20240.56000.58000.56000.57000.5700200,337
Aug 27, 20240.56000.57000.55000.57000.5700734,114
Aug 26, 20240.56000.56000.54000.56000.5600546,514
Aug 23, 20240.56000.56000.55000.56000.5600751,803
Aug 22, 20240.53000.56000.53000.56000.56002,017,748
Aug 21, 20240.52000.53000.50500.53000.5300702,482
Aug 20, 20240.49500.55000.49500.52000.5200669,240
Aug 19, 20240.47500.49000.47000.49000.4900464,894
Aug 16, 20240.46000.48500.46000.47500.4750398,474
Aug 15, 20240.46500.48000.46000.46000.4600186,042
Aug 14, 20240.42000.46000.42000.46000.4600678,126
Aug 13, 20240.41000.42500.41000.42000.4200135,946
Aug 12, 20240.40000.41500.40000.41000.41001,828,022
Aug 9, 20240.42000.42000.40000.40000.4000231,826
Aug 8, 20240.41000.42000.41000.42000.4200487,623
Aug 7, 20240.42500.42500.41000.41000.4100388,124
Aug 6, 20240.41500.43500.41500.43000.4300645,328
Aug 5, 20240.42000.42500.41000.42500.4250690,072
Aug 2, 20240.42500.43500.42500.43000.4300440,248
Aug 1, 20240.45000.45500.43000.43000.4300318,411
Jul 31, 20240.44000.45500.43500.44500.4450503,307
Jul 30, 20240.44000.44000.43000.44000.44001,221,354
Jul 29, 20240.46000.46000.43500.43500.4350651,848
Jul 26, 20240.43500.45500.43000.44500.4450987,447
Jul 25, 20240.44500.44500.43000.44500.4450265,562
Jul 24, 20240.45500.45500.43500.44500.44502,895,497
Jul 23, 20240.43500.47000.43500.44000.44001,026,752
Jul 22, 20240.40000.43000.40000.42000.4200463,394
Jul 19, 20240.41000.41000.39000.39500.3950575,358
Jul 18, 20240.40000.41000.39000.41000.4100447,459
Jul 17, 20240.38000.39000.37500.38500.3850353,750
Jul 16, 20240.38500.39000.37500.37500.3750346,034
Jul 15, 20240.39000.40000.38000.38500.3850432,397
Jul 12, 20240.38000.38000.37000.38000.3800286,828
Jul 11, 20240.36500.36500.36500.36500.3650-
Jul 10, 20240.37000.37500.36500.36500.3650309,488
Jul 9, 20240.37000.37500.37000.37500.3750513,049
Jul 8, 20240.37000.38000.37000.37500.3750744,858
Jul 5, 20240.37000.37500.37000.37500.3750180,082
Jul 4, 20240.37500.38000.37000.37000.3700400,031
Jul 3, 20240.37000.38500.37000.37500.3750539,799
Jul 2, 20240.35500.37000.35500.37000.3700470,216
Jul 1, 20240.35000.35000.35000.35000.3500-
Jun 27, 20240.34000.36000.34000.35000.35001,387,813
Jun 26, 20240.36000.37000.34000.35000.35001,465,952
Jun 25, 20240.36500.37000.36000.36000.3600619,926
Jun 24, 20240.40000.40000.40000.40000.4000-
Jun 21, 20240.41000.41000.38000.40000.40002,227,336
Jun 20, 20240.40000.41500.39000.40000.4000175,539
Jun 19, 20240.40000.41000.39000.40000.4000323,211
Jun 18, 20240.41500.42000.40000.41000.4100298,965
Jun 17, 20240.42500.43000.41500.42500.4250157,976
Jun 14, 20240.43000.43500.42500.42500.425067,983
Jun 13, 20240.43000.43500.42000.43000.4300298,732
Jun 12, 20240.42000.43000.41000.41500.4150539,231
Jun 11, 20240.42000.43000.42000.43000.43001,313,875
Jun 10, 20240.44000.44000.42500.42500.425075,035
Jun 7, 20240.44000.44000.43000.43500.4350176,205
Jun 6, 20240.43500.44500.43000.44000.4400266,054
Jun 5, 20240.44000.44000.43000.43500.43503,358,696
Jun 4, 20240.43000.44000.43000.44000.44001,416,599
May 31, 20240.42500.43000.42000.42500.4250223,953
May 30, 20240.42000.43000.42000.42000.4200234,736
May 29, 20240.44000.44000.42500.42500.4250300,713
May 28, 20240.43500.45000.43000.44000.4400483,364
May 27, 20240.42000.43500.42000.43000.4300304,564
May 24, 20240.43500.45000.42500.43000.4300584,129
May 23, 20240.45500.46000.44000.44000.4400262,776
May 22, 20240.46500.47500.44500.45500.4550223,338
May 21, 20240.42500.45500.42500.45500.4550433,215
May 20, 20240.42500.43500.42000.43000.4300188,671
May 17, 20240.44500.44500.43000.43000.4300223,697
May 16, 20240.45000.45000.44000.44500.4450299,623
May 15, 20240.45000.46000.44000.44000.4400366,346
May 14, 20240.45500.47000.44000.46500.46504,586,024
May 13, 20240.46000.46000.45000.45000.4500493,613
May 10, 20240.47000.47000.45500.46000.4600341,217
May 9, 20240.48500.48500.47000.47500.4750559,221
May 8, 20240.49000.50000.48500.48500.48501,478,236
May 7, 20240.50000.51000.49000.49000.49001,470,065
May 6, 20240.52000.52000.50000.50000.5000438,753
May 3, 20240.53000.53000.51000.52000.5200180,018
May 2, 20240.51000.53000.51000.53000.530078,659
May 1, 20240.53000.53000.51000.51000.5100186,837
Apr 30, 20240.55000.55000.53000.54000.54001,009,205
Apr 29, 20240.53000.55000.52000.54000.5400541,538
Apr 26, 20240.54000.54000.53000.53000.53001,212,936
Apr 24, 20240.54000.55000.54000.55000.5500297,171
Apr 23, 20240.54000.56000.54000.55000.550062,046
Apr 22, 20240.53000.54000.52000.54000.5400319,338
Apr 19, 20240.55000.55000.52000.53000.5300224,831
Apr 18, 20240.54000.55000.54000.55000.5500543,943
Apr 17, 20240.54000.54000.54000.54000.540056,352
Apr 16, 20240.56000.56000.56000.56000.5600-
Apr 15, 20240.56000.57000.55000.56000.5600234,890
Apr 12, 20240.58000.58000.56000.58000.5800237,227
Apr 11, 20240.57000.57000.55000.57000.5700171,691
Apr 10, 20240.57000.57000.55000.57000.5700102,051

Related Tickers

GIL Gildan Activewear Inc.
41.12
+9.13%
 
UAA Under Armour, Inc.
5.63
+13.97%
 
VFC V.F. Corporation
12.42
+27.52%
 
LEVI Levi Strauss & Co.
14.93
+20.21%