Skip to main content
logo
Kiwi Property Group Limited (NZE:KPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.055
+0.010 (0.96%)
At close: Dec 31, 2025

Kiwi Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251.061.061.051.061.060.96%723,012
Dec 30, 20251.051.061.041.051.05-0.48%277,322
Dec 29, 20251.041.051.041.051.050.96%263,493
Dec 24, 20251.041.051.041.041.040.48%91,294
Dec 23, 20251.041.061.031.041.04-1,449,048
Dec 22, 20251.031.041.021.041.040.49%850,676
Dec 19, 20251.021.031.001.031.030.98%2,060,030
Dec 18, 20251.021.031.001.021.02-1,390,151
Dec 17, 20251.031.031.021.021.02-0.49%1,113,112
Dec 16, 20251.041.041.021.031.03-1.44%2,240,657
Dec 15, 20251.041.051.041.041.04-1,045,638
Dec 12, 20251.051.051.031.041.04-0.48%951,483
Dec 11, 20251.051.051.021.051.05-0.48%1,000,539
Dec 10, 20251.051.061.051.051.05-0.47%3,885,602
Dec 9, 20251.071.071.051.061.06-0.94%1,064,651
Dec 8, 20251.061.071.061.071.071.43%421,867
Dec 5, 20251.061.071.051.051.05-0.47%736,409
Dec 4, 20251.071.071.051.061.06-2.31%1,161,228
Dec 3, 20251.081.081.071.081.060.93%1,377,693
Dec 2, 20251.081.081.071.071.05-0.93%2,243,839
Dec 1, 20251.081.091.071.081.060.47%1,126,502
Nov 28, 20251.091.091.071.081.06-0.46%817,017
Nov 27, 20251.091.101.071.081.06-1.37%1,903,019
Nov 26, 20251.101.101.091.101.080.46%1,095,973
Nov 25, 20251.081.091.081.091.070.46%1,865,475
Nov 24, 20251.091.101.081.091.07-0.46%1,348,918
Nov 21, 20251.081.111.071.091.070.46%1,914,164
Nov 20, 20251.081.091.081.091.071.40%2,342,087
Nov 19, 20251.071.081.071.071.05-0.47%1,505,382
Nov 18, 20251.071.081.071.081.06-1,791,792
Nov 17, 20251.071.081.071.081.060.47%1,947,935
Nov 14, 20251.081.081.071.071.05-1,902,976
Nov 13, 20251.081.081.071.071.05-0.47%884,520
Nov 12, 20251.081.081.081.081.060.47%2,441,345
Nov 11, 20251.071.081.061.071.05-1,006,627
Nov 10, 20251.081.081.061.071.05-1.83%4,065,804
Nov 7, 20251.091.101.091.091.070.46%399,760
Nov 6, 20251.101.101.081.091.07-0.46%533,462
Nov 5, 20251.111.111.091.091.07-0.46%852,575
Nov 4, 20251.101.111.101.101.080.92%3,163,297
Nov 3, 20251.081.101.081.091.070.46%1,462,723
Oct 31, 20251.071.111.071.081.060.93%1,551,733
Oct 30, 20251.081.081.061.071.05-0.47%1,962,413
Oct 29, 20251.081.081.071.081.060.47%862,012
Oct 28, 20251.071.081.061.071.05-1,092,416
Oct 24, 20251.071.081.061.071.050.94%879,235
Oct 23, 20251.071.081.061.061.04-3,350,846
Oct 22, 20251.061.091.061.061.040.47%2,225,548
Oct 21, 20251.061.071.051.061.04-2,564,319
Oct 20, 20251.071.081.061.061.04-0.94%1,564,140