Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 1.085
+0.015 (1.40%)
Nov 20, 2025, 4:59 PM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.40% | 2,342,087 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 1,505,382 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,791,792 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 1,947,935 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 1,902,976 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 884,520 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 2,441,345 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,006,627 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.83% | 4,065,804 |
| Nov 7, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 399,760 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 533,462 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 852,575 |
| Nov 4, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 3,163,297 |
| Nov 3, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 1,462,723 |
| Oct 31, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 1,551,733 |
| Oct 30, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 1,962,413 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 862,012 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,092,416 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 879,235 |
| Oct 23, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 3,350,846 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.47% | 2,225,548 |
| Oct 21, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 2,564,319 |
| Oct 20, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.94% | 1,564,140 |
| Oct 17, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 603,181 |
| Oct 16, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.95% | 1,669,056 |
| Oct 15, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | -0.47% | 1,648,726 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.20% | 6,140,755 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -2.67% | 1,222,767 |
| Oct 10, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 636,281 |
| Oct 9, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 878,980 |
| Oct 8, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.90% | 1,616,047 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.83% | 492,604 |
| Oct 6, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.39% | 455,636 |
| Oct 3, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 906,516 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,267,904 |
| Oct 1, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.42% | 395,022 |
| Sep 30, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 6,287,876 |
| Sep 29, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 4,165,823 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 670,997 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 683,360 |
| Sep 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 698,396 |
| Sep 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.46% | 498,536 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 859,193 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 9,904,542 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 1,015,732 |
| Sep 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.42% | 1,586,663 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.43% | 631,712 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 360,860 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 599,394 |
| Sep 11, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 786,863 |