KMD Brands Limited (KMD) Price History
Daily open, high, low, close and volume for KMD Brands Limited (KMD) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | NZD 1.94 | NZD 1.96 | NZD 1.94 | NZD 1.94 | 824 |
| 2026-10-15 | NZD 1.97 | NZD 1.97 | NZD 1.94 | NZD 1.94 | 1,667 |
| 2026-10-14 | NZD 1.92 | NZD 1.95 | NZD 1.92 | NZD 1.95 | 17,505 |
| 2026-10-13 | NZD 1.92 | NZD 1.95 | NZD 1.92 | NZD 1.95 | 6,076 |
| 2026-10-12 | NZD 1.92 | NZD 1.94 | NZD 1.91 | NZD 1.92 | 188,469 |
| 2026-10-09 | NZD 1.88 | NZD 1.93 | NZD 1.88 | NZD 1.93 | 155,921 |
| 2026-10-08 | NZD 1.87 | NZD 1.89 | NZD 1.87 | NZD 1.87 | 14,886 |
| 2026-10-07 | NZD 1.88 | NZD 1.89 | NZD 1.87 | NZD 1.88 | 3,836 |
| 2026-10-06 | NZD 1.86 | NZD 1.91 | NZD 1.86 | NZD 1.91 | 37,623 |
| 2026-10-05 | NZD 1.89 | NZD 1.89 | NZD 1.86 | NZD 1.89 | 6,268 |
| 2026-10-02 | NZD 1.93 | NZD 1.95 | NZD 1.86 | NZD 1.86 | 265,356 |
| 2026-10-01 | NZD 1.91 | NZD 1.93 | NZD 1.85 | NZD 1.90 | 26,812 |
| 2026-09-30 | NZD 1.89 | NZD 1.91 | NZD 1.85 | NZD 1.91 | 49,126 |
| 2026-09-29 | NZD 1.91 | NZD 1.92 | NZD 1.88 | NZD 1.88 | 105,552 |
| 2026-09-28 | NZD 1.92 | NZD 1.93 | NZD 1.90 | NZD 1.90 | 117,477 |
| 2026-09-25 | NZD 1.93 | NZD 1.93 | NZD 1.90 | NZD 1.92 | 63,850 |
| 2026-09-24 | NZD 1.92 | NZD 1.96 | NZD 1.90 | NZD 1.93 | 112,743 |
| 2026-09-23 | NZD 2.01 | NZD 2.02 | NZD 1.92 | NZD 1.92 | 52,047 |
| 2026-09-22 | NZD 1.84 | NZD 2.05 | NZD 1.83 | NZD 2.02 | 133,826 |
| 2026-09-21 | NZD 1.89 | NZD 1.92 | NZD 1.83 | NZD 1.89 | 112,348 |
| 2026-09-18 | NZD 1.96 | NZD 1.96 | NZD 1.89 | NZD 1.89 | 274,378 |
| 2026-09-17 | NZD 1.96 | NZD 1.96 | NZD 1.92 | NZD 1.96 | 23,816 |
| 2026-09-16 | NZD 1.95 | NZD 1.96 | NZD 1.93 | NZD 1.95 | 51,164 |
| 2026-09-15 | NZD 1.90 | NZD 1.97 | NZD 1.88 | NZD 1.95 | 65,984 |
| 2026-09-14 | NZD 1.90 | NZD 1.96 | NZD 1.90 | NZD 1.94 | 41,485 |
| 2026-09-11 | NZD 1.88 | NZD 1.94 | NZD 1.86 | NZD 1.93 | 37,786 |
| 2026-09-10 | NZD 1.90 | NZD 1.96 | NZD 1.90 | NZD 1.92 | 65,386 |
| 2026-09-09 | NZD 1.94 | NZD 1.98 | NZD 1.90 | NZD 1.94 | 64,818 |
| 2026-09-08 | NZD 1.74 | NZD 1.98 | NZD 1.73 | NZD 1.91 | 104,764 |
| 2026-09-07 | NZD 1.70 | NZD 1.75 | NZD 1.70 | NZD 1.75 | 24,912 |
| 2026-09-04 | NZD 1.69 | NZD 1.73 | NZD 1.69 | NZD 1.71 | 24,184 |
| 2026-09-03 | NZD 1.73 | NZD 1.73 | NZD 1.69 | NZD 1.69 | 32,992 |
| 2026-09-02 | NZD 1.70 | NZD 1.73 | NZD 1.70 | NZD 1.73 | 116,266 |
| 2026-09-01 | NZD 1.68 | NZD 1.72 | NZD 1.68 | NZD 1.70 | 12,935 |
| 2026-08-31 | NZD 1.68 | NZD 1.75 | NZD 1.68 | NZD 1.69 | 58,108 |
| 2026-08-28 | NZD 1.71 | NZD 1.71 | NZD 1.68 | NZD 1.68 | 26,065 |
| 2026-08-27 | NZD 1.70 | NZD 1.71 | NZD 1.70 | NZD 1.70 | 48,864 |
| 2026-08-26 | NZD 1.70 | NZD 1.74 | NZD 1.70 | NZD 1.70 | 2,882 |
| 2026-08-25 | NZD 1.74 | NZD 1.74 | NZD 1.70 | NZD 1.70 | 13,058 |
| 2026-08-24 | NZD 1.72 | NZD 1.73 | NZD 1.72 | NZD 1.72 | 6,140 |
| 2026-08-21 | NZD 1.68 | NZD 1.71 | NZD 1.68 | NZD 1.71 | 11,792 |
| 2026-08-20 | NZD 1.71 | NZD 1.72 | NZD 1.68 | NZD 1.68 | 8,586 |
| 2026-08-19 | NZD 1.74 | NZD 1.74 | NZD 1.70 | NZD 1.70 | 860 |
| 2026-08-18 | NZD 1.67 | NZD 1.73 | NZD 1.67 | NZD 1.73 | 390,933 |
| 2026-08-17 | NZD 1.72 | NZD 1.72 | NZD 1.67 | NZD 1.67 | 20,869 |
| 2026-08-14 | NZD 1.73 | NZD 1.74 | NZD 1.72 | NZD 1.74 | 16,526 |
| 2026-08-13 | NZD 1.75 | NZD 1.75 | NZD 1.72 | NZD 1.72 | 56,438 |
| 2026-08-12 | NZD 1.76 | NZD 1.78 | NZD 1.75 | NZD 1.75 | 20,533 |
| 2026-08-11 | NZD 1.75 | NZD 1.76 | NZD 1.75 | NZD 1.75 | 715 |
| 2026-08-10 | NZD 1.80 | NZD 1.81 | NZD 1.76 | NZD 1.76 | 4,223 |
| 2026-08-07 | NZD 1.83 | NZD 1.83 | NZD 1.80 | NZD 1.80 | 41,538 |
| 2026-08-06 | NZD 1.86 | NZD 1.87 | NZD 1.82 | NZD 1.82 | 71,409 |
| 2026-08-05 | NZD 1.85 | NZD 1.86 | NZD 1.81 | NZD 1.86 | 22,658 |
| 2026-08-04 | NZD 1.88 | NZD 1.88 | NZD 1.80 | NZD 1.85 | 15,216 |
| 2026-08-03 | NZD 1.81 | NZD 1.90 | NZD 1.81 | NZD 1.88 | 29,654 |
| 2026-07-31 | NZD 1.80 | NZD 1.84 | NZD 1.80 | NZD 1.81 | 22,445 |
| 2026-07-30 | NZD 1.78 | NZD 1.80 | NZD 1.75 | NZD 1.80 | 54,138 |
| 2026-07-29 | NZD 1.73 | NZD 1.78 | NZD 1.73 | NZD 1.78 | 32,934 |
| 2026-07-28 | NZD 1.72 | NZD 1.77 | NZD 1.72 | NZD 1.72 | 8,876 |
| 2026-07-27 | NZD 1.73 | NZD 1.74 | NZD 1.71 | NZD 1.71 | 38,442 |
| 2026-07-24 | NZD 1.72 | NZD 1.77 | NZD 1.71 | NZD 1.73 | 54,378 |
| 2026-07-23 | NZD 1.69 | NZD 1.72 | NZD 1.69 | NZD 1.71 | 17,895 |
| 2026-07-22 | NZD 1.69 | NZD 1.70 | NZD 1.69 | NZD 1.69 | 40,065 |
| 2026-07-21 | NZD 1.70 | NZD 1.72 | NZD 1.67 | NZD 1.67 | 48,834 |
| 2026-07-20 | NZD 1.70 | NZD 1.70 | NZD 1.68 | NZD 1.70 | 8,151 |
| 2026-07-17 | NZD 1.70 | NZD 1.70 | NZD 1.68 | NZD 1.70 | 4,002 |
| 2026-07-16 | NZD 1.67 | NZD 1.70 | NZD 1.67 | NZD 1.70 | 499 |
| 2026-07-15 | NZD 1.67 | NZD 1.67 | NZD 1.67 | NZD 1.67 | 13,811 |
| 2026-07-14 | NZD 1.68 | NZD 1.71 | NZD 1.66 | NZD 1.67 | 40,264 |
| 2026-07-13 | NZD 1.68 | NZD 1.70 | NZD 1.68 | NZD 1.68 | 21,639 |
| 2026-07-09 | NZD 1.75 | NZD 1.75 | NZD 1.68 | NZD 1.68 | 32,074 |
| 2026-07-08 | NZD 1.75 | NZD 1.75 | NZD 1.71 | NZD 1.75 | 10,710 |
| 2026-07-07 | NZD 1.75 | NZD 1.75 | NZD 1.71 | NZD 1.75 | 67,109 |
| 2026-07-06 | NZD 1.76 | NZD 1.78 | NZD 1.72 | NZD 1.75 | 144,531 |
| 2026-07-03 | NZD 1.85 | NZD 1.85 | NZD 1.85 | NZD 1.85 | 0 |
| 2026-07-02 | NZD 1.85 | NZD 1.85 | NZD 1.85 | NZD 1.85 | 0 |
| 2026-07-01 | NZD 1.85 | NZD 1.85 | NZD 1.85 | NZD 1.85 | 4,600 |
| 2026-06-30 | NZD 1.83 | NZD 1.83 | NZD 1.83 | NZD 1.83 | 0 |
| 2026-06-29 | NZD 1.80 | NZD 1.85 | NZD 1.80 | NZD 1.83 | 13,378 |
| 2026-06-26 | NZD 1.88 | NZD 1.88 | NZD 1.78 | NZD 1.80 | 42,430 |
| 2026-06-25 | NZD 1.95 | NZD 1.95 | NZD 1.83 | NZD 1.85 | 62,593 |
| 2026-06-24 | NZD 1.98 | NZD 1.98 | NZD 1.93 | NZD 1.98 | 39,906 |
| 2026-06-23 | NZD 1.95 | NZD 1.98 | NZD 1.95 | NZD 1.98 | 54,417 |
| 2026-06-22 | NZD 2.00 | NZD 2.00 | NZD 1.90 | NZD 1.90 | 27,681 |
| 2026-06-19 | NZD 1.88 | NZD 2.00 | NZD 1.80 | NZD 2.00 | 231,544 |
| 2026-06-18 | NZD 1.95 | NZD 1.98 | NZD 1.85 | NZD 1.88 | 17,530 |
| 2026-06-17 | NZD 2.00 | NZD 2.00 | NZD 1.93 | NZD 1.93 | 11,098 |
| 2026-06-16 | NZD 2.00 | NZD 2.03 | NZD 1.95 | NZD 1.98 | 141,693 |
| 2026-06-15 | NZD 2.03 | NZD 2.05 | NZD 1.98 | NZD 2.00 | 84,478 |
| 2026-06-12 | NZD 2.05 | NZD 2.08 | NZD 2.00 | NZD 2.05 | 53,052 |
| 2026-06-11 | NZD 2.03 | NZD 2.05 | NZD 1.98 | NZD 2.05 | 27,741 |
| 2026-06-10 | NZD 1.90 | NZD 2.08 | NZD 1.90 | NZD 2.05 | 173,819 |
| 2026-06-09 | NZD 1.85 | NZD 1.93 | NZD 1.85 | NZD 1.88 | 216,075 |
| 2026-06-08 | NZD 1.88 | NZD 1.93 | NZD 1.85 | NZD 1.85 | 10,032 |
| 2026-06-05 | NZD 1.93 | NZD 1.95 | NZD 1.83 | NZD 1.85 | 75,618 |
| 2026-06-04 | NZD 1.95 | NZD 2.03 | NZD 1.90 | NZD 1.90 | 30,634 |
| 2026-06-03 | NZD 2.08 | NZD 2.10 | NZD 1.93 | NZD 1.93 | 48,172 |
| 2026-06-02 | NZD 2.13 | NZD 2.22 | NZD 1.93 | NZD 2.05 | 154,254 |
| 2026-05-29 | NZD 1.83 | NZD 2.08 | NZD 1.83 | NZD 2.08 | 264,423 |
| 2026-05-28 | NZD 1.85 | NZD 1.85 | NZD 1.80 | NZD 1.83 | 48,404 |
| 2026-05-27 | NZD 1.63 | NZD 1.88 | NZD 1.63 | NZD 1.85 | 354,848 |
| 2026-05-26 | NZD 1.63 | NZD 1.63 | NZD 1.63 | NZD 1.63 | 4,083 |
| 2026-05-25 | NZD 1.58 | NZD 1.60 | NZD 1.58 | NZD 1.60 | 37,093 |
| 2026-05-22 | NZD 1.58 | NZD 1.60 | NZD 1.55 | NZD 1.60 | 23,039 |
| 2026-05-21 | NZD 1.53 | NZD 1.60 | NZD 1.53 | NZD 1.58 | 26,882 |
| 2026-05-20 | NZD 1.63 | NZD 1.63 | NZD 1.58 | NZD 1.58 | 97,298 |
| 2026-05-19 | NZD 1.60 | NZD 1.63 | NZD 1.55 | NZD 1.63 | 30,246 |
| 2026-05-18 | NZD 1.58 | NZD 1.60 | NZD 1.58 | NZD 1.60 | 67,416 |
| 2026-05-15 | NZD 1.53 | NZD 1.60 | NZD 1.53 | NZD 1.60 | 18,030 |
| 2026-05-14 | NZD 1.58 | NZD 1.60 | NZD 1.55 | NZD 1.55 | 32,146 |
| 2026-05-13 | NZD 1.58 | NZD 1.60 | NZD 1.58 | NZD 1.60 | 2,779 |
| 2026-05-12 | NZD 1.65 | NZD 1.65 | NZD 1.58 | NZD 1.60 | 33,497 |
| 2026-05-11 | NZD 1.63 | NZD 1.65 | NZD 1.60 | NZD 1.63 | 198,651 |
| 2026-05-08 | NZD 1.58 | NZD 1.60 | NZD 1.58 | NZD 1.60 | 20,747 |
| 2026-05-07 | NZD 1.55 | NZD 1.58 | NZD 1.53 | NZD 1.58 | 101,194 |
| 2026-05-06 | NZD 1.55 | NZD 1.55 | NZD 1.53 | NZD 1.55 | 21,657 |
| 2026-05-05 | NZD 1.58 | NZD 1.58 | NZD 1.55 | NZD 1.55 | 79,833 |
| 2026-05-04 | NZD 1.60 | NZD 1.60 | NZD 1.55 | NZD 1.58 | 267,013 |
| 2026-05-01 | NZD 1.58 | NZD 1.60 | NZD 1.58 | NZD 1.60 | 178,201 |
| 2026-04-30 | NZD 1.55 | NZD 1.58 | NZD 1.55 | NZD 1.55 | 165,045 |
| 2026-04-29 | NZD 1.63 | NZD 1.63 | NZD 1.50 | NZD 1.53 | 134,196 |
| 2026-04-28 | NZD 1.58 | NZD 1.63 | NZD 1.55 | NZD 1.63 | 66,897 |
| 2026-04-24 | NZD 1.55 | NZD 1.58 | NZD 1.53 | NZD 1.55 | 21,232 |
| 2026-04-23 | NZD 1.63 | NZD 1.63 | NZD 1.53 | NZD 1.53 | 78,765 |
| 2026-04-22 | NZD 1.65 | NZD 1.65 | NZD 1.58 | NZD 1.60 | 110,792 |
| 2026-04-21 | NZD 1.68 | NZD 1.68 | NZD 1.68 | NZD 1.68 | 0 |
| 2026-04-20 | NZD 1.65 | NZD 1.75 | NZD 1.65 | NZD 1.68 | 20,003 |
| 2026-04-17 | NZD 1.70 | NZD 1.70 | NZD 1.65 | NZD 1.65 | 74,719 |
| 2026-04-16 | NZD 1.70 | NZD 1.70 | NZD 1.68 | NZD 1.68 | 49,971 |
| 2026-04-15 | NZD 1.73 | NZD 1.73 | NZD 1.68 | NZD 1.70 | 112,226 |
| 2026-04-14 | NZD 1.75 | NZD 1.75 | NZD 1.65 | NZD 1.68 | 41,486 |
| 2026-04-13 | NZD 1.80 | NZD 1.80 | NZD 1.73 | NZD 1.73 | 114,152 |
| 2026-04-10 | NZD 1.80 | NZD 1.90 | NZD 1.78 | NZD 1.80 | 145,450 |
| 2026-04-09 | NZD 1.83 | NZD 1.83 | NZD 1.78 | NZD 1.80 | 66,033 |
| 2026-04-08 | NZD 1.88 | NZD 1.88 | NZD 1.78 | NZD 1.85 | 229,146 |
| 2026-04-07 | NZD 2.25 | NZD 2.28 | NZD 1.88 | NZD 1.88 | 118,475 |
| 2026-04-02 | NZD 1.53 | NZD 2.20 | NZD 1.50 | NZD 2.20 | 111,666 |
| 2026-04-01 | NZD 2.92 | NZD 2.92 | NZD 2.92 | NZD 2.92 | 0 |
| 2026-03-31 | NZD 2.92 | NZD 2.92 | NZD 2.92 | NZD 2.92 | 0 |
| 2026-03-30 | NZD 2.92 | NZD 2.92 | NZD 2.92 | NZD 2.92 | 0 |
| 2026-03-27 | NZD 2.92 | NZD 2.92 | NZD 2.92 | NZD 2.92 | 0 |
| 2026-03-26 | NZD 2.92 | NZD 2.92 | NZD 2.92 | NZD 2.92 | 0 |
| 2026-03-25 | NZD 2.95 | NZD 2.98 | NZD 2.88 | NZD 2.92 | 16,054 |
| 2026-03-24 | NZD 2.92 | NZD 3.07 | NZD 2.85 | NZD 3.00 | 19,575 |
| 2026-03-23 | NZD 2.85 | NZD 2.89 | NZD 2.70 | NZD 2.86 | 69,717 |
| 2026-03-20 | NZD 3.00 | NZD 3.07 | NZD 2.85 | NZD 2.85 | 58,663 |
| 2026-03-19 | NZD 3.07 | NZD 3.07 | NZD 2.86 | NZD 2.94 | 46,520 |
| 2026-03-18 | NZD 3.00 | NZD 3.22 | NZD 3.00 | NZD 3.07 | 34,334 |
| 2026-03-17 | NZD 3.07 | NZD 3.15 | NZD 3.00 | NZD 3.00 | 39,375 |
| 2026-03-16 | NZD 3.45 | NZD 3.45 | NZD 3.07 | NZD 3.07 | 54,101 |
| 2026-03-13 | NZD 3.52 | NZD 3.52 | NZD 3.45 | NZD 3.52 | 2,078 |
| 2026-03-12 | NZD 3.60 | NZD 3.60 | NZD 3.45 | NZD 3.52 | 4,186 |
| 2026-03-11 | NZD 3.37 | NZD 3.52 | NZD 3.37 | NZD 3.45 | 12,590 |
| 2026-03-10 | NZD 3.52 | NZD 3.52 | NZD 3.37 | NZD 3.37 | 18,785 |
| 2026-03-09 | NZD 3.60 | NZD 3.60 | NZD 3.60 | NZD 3.60 | 0 |
| 2026-03-06 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.60 | 6,821 |
| 2026-03-05 | NZD 3.60 | NZD 3.67 | NZD 3.60 | NZD 3.67 | 22,633 |
| 2026-03-04 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.60 | 14,508 |
| 2026-03-03 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.67 | 27,048 |
| 2026-03-02 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.67 | 12,959 |
| 2026-02-27 | NZD 3.67 | NZD 3.67 | NZD 3.67 | NZD 3.67 | 6,847 |
| 2026-02-26 | NZD 3.60 | NZD 3.75 | NZD 3.60 | NZD 3.67 | 13,767 |
| 2026-02-25 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.67 | 18,950 |
| 2026-02-24 | NZD 3.75 | NZD 3.75 | NZD 3.60 | NZD 3.67 | 15,519 |
| 2026-02-23 | NZD 3.60 | NZD 3.75 | NZD 3.60 | NZD 3.75 | 6,734 |
| 2026-02-20 | NZD 3.67 | NZD 3.67 | NZD 3.60 | NZD 3.67 | 3,340 |
| 2026-02-19 | NZD 3.67 | NZD 3.75 | NZD 3.60 | NZD 3.67 | 79,223 |
| 2026-02-18 | NZD 3.82 | NZD 3.82 | NZD 3.67 | NZD 3.67 | 2,332 |
| 2026-02-17 | NZD 3.67 | NZD 3.75 | NZD 3.60 | NZD 3.75 | 15,178 |
| 2026-02-16 | NZD 3.90 | NZD 3.90 | NZD 3.67 | NZD 3.67 | 18,815 |
| 2026-02-13 | NZD 3.90 | NZD 3.90 | NZD 3.82 | NZD 3.82 | 3,356 |
| 2026-02-12 | NZD 3.97 | NZD 3.97 | NZD 3.82 | NZD 3.97 | 7,798 |
| 2026-02-11 | NZD 3.82 | NZD 3.97 | NZD 3.82 | NZD 3.82 | 1,295 |
| 2026-02-10 | NZD 3.90 | NZD 3.94 | NZD 3.82 | NZD 3.82 | 11,417 |
| 2026-02-09 | NZD 3.82 | NZD 3.97 | NZD 3.82 | NZD 3.90 | 25,338 |
| 2026-02-05 | NZD 3.90 | NZD 3.97 | NZD 3.82 | NZD 3.82 | 4,178 |
| 2026-02-04 | NZD 3.97 | NZD 3.97 | NZD 3.75 | NZD 3.90 | 25,714 |
| 2026-02-03 | NZD 4.05 | NZD 4.05 | NZD 3.82 | NZD 3.90 | 42,921 |
| 2026-02-02 | NZD 4.20 | NZD 4.27 | NZD 3.97 | NZD 3.97 | 37,951 |
| 2026-01-30 | NZD 3.90 | NZD 4.12 | NZD 3.90 | NZD 4.12 | 44,043 |
| 2026-01-29 | NZD 4.12 | NZD 4.12 | NZD 3.90 | NZD 4.05 | 12,357 |
| 2026-01-28 | NZD 4.05 | NZD 4.12 | NZD 4.05 | NZD 4.12 | 31,687 |
| 2026-01-27 | NZD 4.12 | NZD 4.12 | NZD 3.97 | NZD 4.12 | 5,206 |
| 2026-01-26 | NZD 4.05 | NZD 4.12 | NZD 4.05 | NZD 4.12 | 1,966 |
| 2026-01-23 | NZD 4.12 | NZD 4.12 | NZD 4.05 | NZD 4.12 | 3,063 |
| 2026-01-22 | NZD 3.97 | NZD 4.12 | NZD 3.97 | NZD 4.12 | 34,950 |
| 2026-01-21 | NZD 4.20 | NZD 4.20 | NZD 3.97 | NZD 4.05 | 74,348 |
| 2026-01-20 | NZD 4.20 | NZD 4.20 | NZD 4.05 | NZD 4.12 | 12,048 |
| 2026-01-19 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.20 | 11,369 |
| 2026-01-16 | NZD 4.12 | NZD 4.20 | NZD 4.12 | NZD 4.12 | 6,941 |
| 2026-01-15 | NZD 4.20 | NZD 4.27 | NZD 4.12 | NZD 4.12 | 10,093 |
| 2026-01-14 | NZD 4.20 | NZD 4.27 | NZD 4.12 | NZD 4.20 | 2,482 |
| 2026-01-13 | NZD 4.35 | NZD 4.42 | NZD 4.20 | NZD 4.27 | 10,827 |
| 2026-01-12 | NZD 4.35 | NZD 4.42 | NZD 4.27 | NZD 4.35 | 30,478 |
| 2026-01-09 | NZD 4.35 | NZD 4.35 | NZD 4.27 | NZD 4.27 | 153 |
| 2026-01-08 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 16,347 |
| 2026-01-07 | NZD 4.20 | NZD 4.42 | NZD 4.20 | NZD 4.35 | 29,480 |
| 2026-01-06 | NZD 4.20 | NZD 4.27 | NZD 4.12 | NZD 4.27 | 10,939 |
| 2026-01-05 | NZD 4.20 | NZD 4.27 | NZD 4.05 | NZD 4.20 | 12,058 |
| 2025-12-31 | NZD 4.20 | NZD 4.27 | NZD 4.20 | NZD 4.27 | 2,810 |
| 2025-12-30 | NZD 4.12 | NZD 4.27 | NZD 4.05 | NZD 4.12 | 8,807 |
| 2025-12-29 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.20 | 3,248 |
| 2025-12-24 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.05 | 14,770 |
| 2025-12-23 | NZD 3.97 | NZD 4.20 | NZD 3.97 | NZD 4.20 | 4,960 |
| 2025-12-22 | NZD 4.12 | NZD 4.12 | NZD 4.05 | NZD 4.05 | 3,771 |
| 2025-12-19 | NZD 3.97 | NZD 4.20 | NZD 3.97 | NZD 4.20 | 45,820 |
| 2025-12-18 | NZD 4.05 | NZD 4.12 | NZD 3.97 | NZD 3.97 | 6,282 |
| 2025-12-17 | NZD 4.05 | NZD 4.05 | NZD 3.97 | NZD 3.97 | 10,024 |
| 2025-12-16 | NZD 4.05 | NZD 4.12 | NZD 4.05 | NZD 4.05 | 9,102 |
| 2025-12-15 | NZD 4.05 | NZD 4.12 | NZD 4.05 | NZD 4.12 | 156,230 |
| 2025-12-12 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.05 | 12,697 |
| 2025-12-11 | NZD 4.05 | NZD 4.12 | NZD 4.05 | NZD 4.12 | 1,996 |
| 2025-12-10 | NZD 4.20 | NZD 4.20 | NZD 4.05 | NZD 4.05 | 2,193 |
| 2025-12-09 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.12 | 30,313 |
| 2025-12-08 | NZD 4.12 | NZD 4.27 | NZD 4.12 | NZD 4.12 | 13,665 |
| 2025-12-05 | NZD 4.27 | NZD 4.27 | NZD 4.12 | NZD 4.20 | 18,507 |
| 2025-12-04 | NZD 4.05 | NZD 4.27 | NZD 4.05 | NZD 4.27 | 4,567 |
| 2025-12-03 | NZD 4.12 | NZD 4.12 | NZD 4.05 | NZD 4.05 | 2,301 |
| 2025-12-02 | NZD 4.20 | NZD 4.27 | NZD 4.12 | NZD 4.12 | 12,750 |
| 2025-12-01 | NZD 4.05 | NZD 4.20 | NZD 4.05 | NZD 4.12 | 3,680 |
| 2025-11-28 | NZD 4.12 | NZD 4.27 | NZD 4.05 | NZD 4.05 | 14,217 |
| 2025-11-27 | NZD 4.05 | NZD 4.27 | NZD 4.05 | NZD 4.20 | 46,663 |
| 2025-11-26 | NZD 4.20 | NZD 4.20 | NZD 4.05 | NZD 4.12 | 37,966 |
| 2025-11-25 | NZD 4.05 | NZD 4.27 | NZD 4.05 | NZD 4.27 | 26,863 |
| 2025-11-24 | NZD 4.27 | NZD 4.27 | NZD 4.05 | NZD 4.05 | 32,155 |
| 2025-11-21 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 15,310 |
| 2025-11-20 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 13,241 |
| 2025-11-19 | NZD 4.20 | NZD 4.42 | NZD 4.20 | NZD 4.35 | 32,044 |
| 2025-11-18 | NZD 4.12 | NZD 4.27 | NZD 4.12 | NZD 4.12 | 7,203 |
| 2025-11-17 | NZD 4.20 | NZD 4.20 | NZD 4.12 | NZD 4.12 | 8,285 |
| 2025-11-14 | NZD 4.20 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 18,135 |
| 2025-11-13 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 11,192 |
| 2025-11-12 | NZD 4.20 | NZD 4.35 | NZD 4.20 | NZD 4.35 | 7,553 |
| 2025-11-11 | NZD 4.20 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 4,179 |
| 2025-11-10 | NZD 4.20 | NZD 4.27 | NZD 4.20 | NZD 4.20 | 6,371 |
| 2025-11-07 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 7,993 |
| 2025-11-06 | NZD 4.27 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 21,777 |
| 2025-11-05 | NZD 4.27 | NZD 4.27 | NZD 4.20 | NZD 4.27 | 25,451 |
| 2025-11-04 | NZD 4.35 | NZD 4.35 | NZD 4.20 | NZD 4.20 | 19,923 |
| 2025-11-03 | NZD 4.27 | NZD 4.50 | NZD 4.20 | NZD 4.35 | 12,815 |
| 2025-10-31 | NZD 4.42 | NZD 4.42 | NZD 4.27 | NZD 4.27 | 9,691 |
| 2025-10-30 | NZD 4.35 | NZD 4.42 | NZD 4.27 | NZD 4.35 | 10,920 |
| 2025-10-29 | NZD 4.42 | NZD 4.50 | NZD 4.27 | NZD 4.42 | 18,024 |
| 2025-10-28 | NZD 4.50 | NZD 4.50 | NZD 4.35 | NZD 4.35 | 17,179 |
| 2025-10-24 | NZD 4.65 | NZD 4.65 | NZD 4.50 | NZD 4.50 | 3,329 |
| 2025-10-23 | NZD 4.35 | NZD 4.65 | NZD 4.35 | NZD 4.65 | 15,681 |
| 2025-10-22 | NZD 4.50 | NZD 4.57 | NZD 4.42 | NZD 4.42 | 11,125 |
| 2025-10-21 | NZD 4.65 | NZD 4.65 | NZD 4.50 | NZD 4.50 | 12,834 |
| 2025-10-20 | NZD 4.65 | NZD 4.72 | NZD 4.50 | NZD 4.57 | 24,939 |
| 2025-10-17 | NZD 4.87 | NZD 4.95 | NZD 4.57 | NZD 4.57 | 29,257 |
| 2025-10-16 | NZD 4.95 | NZD 5.02 | NZD 4.80 | NZD 4.80 | 38,606 |