Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 1.005
-0.025 (-2.43%)
At close: Jan 28, 2026
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.43% | 776,879 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 318,597 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 243,473 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 553,712 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 2,123,059 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 1,623,626 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 2,372,019 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 1,103,987 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.48% | 2,272,247 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 374,315 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 621,497 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 438,795 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 603,713 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 467,771 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 261,133 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 277,926 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 226,455 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,345,245 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.96% | 723,012 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 277,322 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 263,493 |
| Dec 24, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 91,294 |
| Dec 23, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,449,048 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 850,676 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 2,060,030 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 1,390,151 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,113,112 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 2,240,657 |
| Dec 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,045,638 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 951,483 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.48% | 1,000,539 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 3,885,602 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 1,064,651 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.43% | 421,867 |
| Dec 5, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 736,409 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -2.31% | 1,161,228 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | 0.93% | 1,377,693 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | -0.93% | 2,243,839 |
| Dec 1, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | 0.47% | 1,126,502 |
| Nov 28, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.46% | 817,017 |
| Nov 27, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.06 | -1.37% | 1,903,019 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | 0.46% | 1,095,973 |
| Nov 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | 0.46% | 1,865,475 |
| Nov 24, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | -0.46% | 1,348,918 |
| Nov 21, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.07 | 0.46% | 1,914,164 |
| Nov 20, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | 1.40% | 2,342,087 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.05 | -0.47% | 1,505,382 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | - | 1,791,792 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | 0.47% | 1,947,935 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | - | 1,902,976 |