Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 1.035
+0.005 (0.49%)
Sep 29, 2025, 10:38 AM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 427,676 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 683,360 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 698,396 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 498,536 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 859,193 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 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 | 1.03 | 1.06 | 1.06 | 2.91% | 1,586,663 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 631,712 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 360,860 |
| Sep 14, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 360,860 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 599,394 |
| Sep 11, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 786,863 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,025,307 |
| Sep 9, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,101,801 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 785,207 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 634,112 |
| Sep 4, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 1,834,472 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | - | 947,592 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,780,492 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | 0.96% | 654,595 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 630,590 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | 0.98% | 1,566,252 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | - | 656,826 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | - | 1,877,672 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.01 | - | 2,067,745 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.00 | - | 757,938 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.97% | 271,167 |
| Aug 20, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | 1.98% | 3,301,427 |
| Aug 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.00 | - | 1,961,071 |
| Aug 18, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.00 | 1.00% | 834,281 |
| Aug 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 726,698 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | 1.52% | 1,151,123 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | - | 821,536 |
| Aug 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.51% | 1,136,285 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.97 | 1.55% | 1,105,829 |
| Aug 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | 0.52% | 546,344 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -1.03% | 394,593 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.96 | 0.52% | 957,646 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.95 | 0.52% | 486,674 |
| Aug 4, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.95 | -1.03% | 937,862 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.96 | -0.51% | 2,031,399 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 1.04% | 633,444 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.95 | -1.53% | 538,950 |
| Jul 29, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.97 | 2.08% | 776,994 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | - | 935,636 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | - | 905,027 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.95 | -3.03% | 760,901 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 1.02% | 1,276,192 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 3,435,857 |