Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 0.9550
+0.0150 (1.60%)
Mar 11, 2026, 5:00 PM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | - | -0.53% | 283,600 |
| Mar 10, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.59% | 1,133,685 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.53% | 781,840 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.96 | -1.51% | 2,748,551 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | 1.02% | 797,500 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.50% | 469,750 |
| Mar 3, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.01% | 880,465 |
| Mar 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | -1.49% | 862,806 |
| Feb 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.99 | 0.50% | 2,195,200 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 0.50% | 404,144 |
| Feb 25, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.02% | 1,539,421 |
| Feb 24, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.97 | 1.55% | 670,763 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.95 | -2.02% | 792,893 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.97 | -1.00% | 999,188 |
| Feb 19, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | - | 520,883 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.50% | 1,134,893 |
| Feb 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.00% | 1,563,651 |
| Feb 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.99 | -0.50% | 383,953 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | 444,967 |
| Feb 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 988,232 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 559,600 |
| Feb 10, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.99 | -1.94% | 568,847 |
| Feb 9, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | 3.00% | 1,949,768 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.48% | 1,034,031 |
| Feb 4, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.00 | 2.01% | 696,994 |
| Feb 3, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.49% | 1,739,829 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | - | 2,326,169 |
| Jan 30, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.99 | 1.00% | 3,375,155 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.50% | 895,182 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 0.99 | -2.43% | 776,879 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.01 | -0.48% | 318,597 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | 0.49% | 243,473 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 553,712 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 2,123,059 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.04 | 0.48% | 1,623,626 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 2,372,019 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 1.44% | 1,103,987 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.48% | 2,272,247 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 374,315 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 1.92% | 621,497 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.42% | 438,795 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 603,713 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 467,771 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | -0.47% | 261,133 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 277,926 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | 0.47% | 226,455 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 1,345,245 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.96% | 723,012 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.48% | 277,322 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 263,493 |