Kiwi Property Group Limited (NZE:KPG)
New Zealand · Delayed Price · Currency is NZD 1.035
-0.010 (-0.96%)
Sep 3, 2025, 4:39 PM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,120,360 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 654,595 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 630,590 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,566,252 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 656,826 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,877,672 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,067,745 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 757,938 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 271,167 |
| Aug 20, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 3,301,427 |
| Aug 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,961,071 |
| Aug 18, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 834,281 |
| Aug 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 726,698 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 1,151,123 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 821,536 |
| Aug 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,136,285 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 1,105,829 |
| Aug 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 546,344 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 394,593 |
| 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 |