Kiwi Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.97	0.97	0.96	0.97	0.97	0.52%	957,646
Aug 5, 2025	0.96	0.98	0.96	0.97	0.97	0.52%	486,674
Aug 4, 2025	0.97	0.98	0.95	0.96	0.96	-1.03%	937,862
Aug 1, 2025	0.98	0.98	0.96	0.97	0.97	-0.51%	2,031,399
Jul 31, 2025	0.98	0.98	0.97	0.98	0.98	1.04%	633,444
Jul 30, 2025	0.98	0.98	0.96	0.97	0.97	-1.53%	538,950
Jul 29, 2025	0.95	0.98	0.95	0.98	0.98	2.08%	776,994
Jul 28, 2025	0.98	0.98	0.96	0.96	0.96	-	935,636
Jul 25, 2025	0.98	0.98	0.96	0.96	0.96	-	905,027
Jul 24, 2025	0.99	0.99	0.96	0.96	0.96	-3.03%	760,901
Jul 23, 2025	0.98	0.99	0.98	0.99	0.99	1.02%	1,276,192
Jul 22, 2025	0.98	0.98	0.97	0.98	0.98	-	3,435,857
Jul 21, 2025	0.99	0.99	0.97	0.98	0.98	0.51%	3,015,477
Jul 18, 2025	0.97	0.98	0.97	0.98	0.98	-	920,884
Jul 17, 2025	0.98	0.98	0.97	0.98	0.98	-	1,000,026
Jul 16, 2025	0.97	0.98	0.97	0.98	0.98	-	1,112,559
Jul 15, 2025	0.97	0.98	0.97	0.98	0.98	-	1,453,811
Jul 14, 2025	0.96	0.98	0.96	0.98	0.98	1.04%	930,105
Jul 11, 2025	0.97	0.97	0.96	0.97	0.97	-0.52%	471,872
Jul 10, 2025	0.96	0.97	0.96	0.97	0.97	1.57%	530,924
Jul 9, 2025	0.96	0.97	0.94	0.96	0.96	-0.52%	4,287,714
Jul 8, 2025	0.95	0.98	0.94	0.96	0.96	1.59%	3,683,302
Jul 7, 2025	0.92	0.95	0.92	0.95	0.95	1.07%	575,465
Jul 4, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	709,182
Jul 3, 2025	0.92	0.93	0.92	0.93	0.93	1.65%	2,158,621
Jul 2, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	2,599,692
Jul 1, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	1,948,178
Jun 30, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	1,381,735
Jun 27, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	2,004,052
Jun 26, 2025	0.88	0.90	0.88	0.89	0.89	-	1,860,102
Jun 25, 2025	0.90	0.90	0.87	0.89	0.89	0.56%	894,689
Jun 24, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	1,046,102
Jun 23, 2025	0.87	0.90	0.87	0.88	0.88	-	1,192,241
Jun 19, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	12,387,793
Jun 18, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	1,023,874
Jun 17, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	841,584
Jun 16, 2025	0.88	0.90	0.88	0.89	0.89	2.30%	598,366
Jun 13, 2025	0.89	0.89	0.86	0.87	0.87	-1.14%	1,346,794
Jun 12, 2025	0.89	0.90	0.87	0.88	0.88	-0.56%	2,012,035
Jun 11, 2025	0.91	0.91	0.89	0.89	0.89	-2.21%	1,432,382
Jun 10, 2025	0.91	0.91	0.90	0.91	0.91	0.56%	380,995
Jun 9, 2025	0.91	0.92	0.90	0.90	0.90	-0.55%	946,545
Jun 6, 2025	0.90	0.91	0.89	0.91	0.91	-0.55%	1,195,019
Jun 5, 2025	0.89	0.92	0.89	0.91	0.91	1.11%	1,499,602
Jun 4, 2025	0.92	0.92	0.90	0.90	0.89	-	872,690
Jun 3, 2025	0.91	0.92	0.90	0.90	0.89	-	955,846
May 30, 2025	0.89	0.91	0.89	0.90	0.89	1.69%	2,330,900
May 29, 2025	0.90	0.90	0.88	0.89	0.87	-1.67%	2,040,465
May 28, 2025	0.88	0.90	0.86	0.90	0.89	3.45%	5,035,936
May 27, 2025	0.88	0.88	0.86	0.87	0.86	-	3,262,679