Kiwi Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.92	0.93	0.90	0.90	-	-1.64%	1,051,031
Oct 1, 2026	0.91	0.92	0.90	0.92	0.92	-0.54%	752,793
Sep 30, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	2,295,324
Sep 29, 2026	0.91	0.93	0.90	0.92	0.92	-1.08%	1,058,159
Sep 28, 2026	0.91	0.93	0.91	0.93	0.93	1.65%	537,861
Sep 25, 2026	0.92	0.93	0.90	0.91	0.91	-	526,588
Sep 24, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	697,061
Sep 23, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	663,608
Sep 22, 2026	0.91	0.93	0.90	0.93	0.93	3.35%	1,064,129
Sep 21, 2026	0.91	0.92	0.90	0.90	0.90	-2.19%	355,772
Sep 18, 2026	0.89	0.92	0.89	0.92	0.92	2.81%	2,432,030
Sep 17, 2026	0.88	0.90	0.87	0.89	0.89	2.30%	827,998
Sep 16, 2026	0.90	0.91	0.87	0.87	0.87	-2.79%	1,353,990
Sep 15, 2026	0.90	0.91	0.88	0.90	0.90	0.56%	462,815
Sep 14, 2026	0.90	0.90	0.89	0.89	0.89	-	266,028
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