Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 1.075
+0.005 (0.47%)
Oct 29, 2025, 5:00 PM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 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 | - | 879,235 |
| Oct 23, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 3,350,846 |
| Oct 22, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 3,350,846 |
| Oct 21, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 2,564,319 |
| Oct 20, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 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 | 0.94% | 1,669,056 |
| Oct 15, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | - | 1,648,726 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 6,140,755 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -2.65% | 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 | 0.89% | 1,616,047 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 492,604 |
| Oct 6, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 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 | 0.94% | 395,022 |
| Sep 30, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 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 | 1.02 | 1.03 | 1.03 | -0.96% | 670,997 |
| 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 | 1.01 | 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 | 1.00 | - | 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 |