Kiwi Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.90	0.91	0.89	0.89	0.89	-	856,069
Sep 10, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	917,874
Sep 9, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	472,305
Sep 8, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	566,024
Sep 7, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	591,148
Sep 4, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	2,253,610
Sep 3, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	591,860
Sep 2, 2026	0.91	0.92	0.90	0.91	0.91	1.83%	615,941
Sep 1, 2026	0.93	0.93	0.91	0.91	0.89	-1.09%	480,185
Aug 31, 2026	0.92	0.93	0.91	0.92	0.90	0.55%	1,253,282
Aug 28, 2026	0.93	0.94	0.92	0.92	0.90	-1.61%	671,963
Aug 27, 2026	0.93	0.94	0.92	0.93	0.91	-0.53%	490,831
Aug 26, 2026	0.94	0.94	0.93	0.94	0.92	1.63%	432,391
Aug 25, 2026	0.93	0.93	0.91	0.92	0.90	0.55%	547,316
Aug 24, 2026	0.92	0.92	0.91	0.92	0.90	0.55%	238,191
Aug 21, 2026	0.91	0.92	0.90	0.91	0.89	1.11%	335,551
Aug 20, 2026	0.92	0.92	0.90	0.90	0.88	-0.55%	1,062,987
Aug 19, 2026	0.93	0.93	0.91	0.91	0.89	-1.63%	903,931
Aug 18, 2026	0.92	0.94	0.92	0.92	0.90	0.55%	1,040,138
Aug 17, 2026	0.93	0.94	0.92	0.92	0.90	-2.66%	1,196,283
Aug 14, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	197,146
Aug 13, 2026	0.93	0.94	0.92	0.93	0.91	0.54%	1,484,965
Aug 12, 2026	0.93	0.94	0.93	0.93	0.91	-1.60%	800,657
Aug 11, 2026	0.94	0.94	0.93	0.94	0.92	1.08%	986,885
Aug 10, 2026	0.93	0.94	0.92	0.93	0.91	1.09%	1,836,171
Aug 7, 2026	0.93	0.93	0.92	0.92	0.90	-0.54%	1,823,393
Aug 6, 2026	0.93	0.94	0.92	0.93	0.91	-	804,501
Aug 5, 2026	0.95	0.95	0.92	0.93	0.91	-0.54%	1,976,938
Aug 4, 2026	0.94	0.96	0.93	0.93	0.91	-2.11%	850,251
Aug 3, 2026	0.94	0.95	0.93	0.95	0.93	2.15%	1,027,873
Jul 31, 2026	0.97	0.97	0.93	0.93	0.91	-1.59%	1,422,312
Jul 30, 2026	0.97	0.97	0.95	0.95	0.93	-2.07%	404,167
Jul 29, 2026	0.96	0.97	0.95	0.97	0.95	2.12%	316,015
Jul 28, 2026	0.95	0.97	0.95	0.95	0.93	-1.05%	490,665
Jul 27, 2026	0.95	0.96	0.95	0.96	0.94	1.06%	444,496
Jul 24, 2026	0.96	0.97	0.95	0.95	0.93	-1.05%	783,059
Jul 23, 2026	0.97	0.98	0.95	0.96	0.94	-1.55%	746,147
Jul 22, 2026	0.98	0.98	0.97	0.97	0.95	-1.02%	1,049,700
Jul 21, 2026	0.97	1.00	0.96	0.98	0.96	1.55%	1,108,061
Jul 20, 2026	0.94	0.97	0.94	0.97	0.95	1.58%	657,405
Jul 17, 2026	0.94	0.95	0.93	0.95	0.93	1.60%	1,183,509
Jul 16, 2026	0.94	0.96	0.93	0.94	0.92	0.54%	529,250
Jul 15, 2026	0.94	0.96	0.93	0.93	0.91	-1.06%	706,918
Jul 14, 2026	0.94	0.97	0.94	0.94	0.92	0.53%	1,378,082
Jul 13, 2026	0.95	0.95	0.94	0.94	0.92	-0.53%	556,019
Jul 9, 2026	0.96	0.97	0.94	0.94	0.92	-1.57%	993,737
Jul 8, 2026	0.97	0.97	0.95	0.96	0.94	-1.04%	1,081,752
Jul 7, 2026	0.95	0.97	0.95	0.97	0.95	0.52%	880,552
Jul 6, 2026	0.95	0.96	0.93	0.96	0.94	1.05%	1,352,578
Jul 3, 2026	0.94	0.95	0.93	0.95	0.93	2.15%	552,373