Kiwi Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.94	0.95	0.93	0.95	0.95	2.15%	1,027,873
Jul 31, 2026	0.97	0.97	0.93	0.93	0.93	-1.59%	1,422,312
Jul 30, 2026	0.97	0.97	0.95	0.95	0.95	-2.07%	404,167
Jul 29, 2026	0.96	0.97	0.95	0.97	0.97	2.12%	316,015
Jul 28, 2026	0.95	0.97	0.95	0.95	0.95	-1.05%	490,665
Jul 27, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	444,496
Jul 24, 2026	0.96	0.97	0.95	0.95	0.95	-1.05%	783,059
Jul 23, 2026	0.97	0.98	0.95	0.96	0.96	-1.55%	746,147
Jul 22, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	1,049,700
Jul 21, 2026	0.97	1.00	0.96	0.98	0.98	1.55%	1,108,061
Jul 20, 2026	0.94	0.97	0.94	0.97	0.97	1.58%	657,405
Jul 17, 2026	0.94	0.95	0.93	0.95	0.95	1.60%	1,183,509
Jul 16, 2026	0.94	0.96	0.93	0.94	0.94	0.54%	529,250
Jul 15, 2026	0.94	0.96	0.93	0.93	0.93	-1.06%	706,918
Jul 14, 2026	0.94	0.97	0.94	0.94	0.94	0.53%	1,378,082
Jul 13, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	556,019
Jul 9, 2026	0.96	0.97	0.94	0.94	0.94	-1.57%	993,737
Jul 8, 2026	0.97	0.97	0.95	0.96	0.96	-1.04%	1,081,752
Jul 7, 2026	0.95	0.97	0.95	0.97	0.97	0.52%	880,552
Jul 6, 2026	0.95	0.96	0.93	0.96	0.96	1.05%	1,352,578
Jul 3, 2026	0.94	0.95	0.93	0.95	0.95	2.15%	552,373
Jul 2, 2026	0.94	0.95	0.93	0.93	0.93	-1.59%	957,861
Jul 1, 2026	0.94	0.96	0.94	0.95	0.95	-0.53%	601,697
Jun 30, 2026	0.94	0.95	0.93	0.95	0.95	0.53%	1,571,323
Jun 29, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	771,096
Jun 26, 2026	0.94	0.95	0.93	0.93	0.93	-	1,658,404
Jun 25, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	852,058
Jun 24, 2026	0.94	0.95	0.93	0.95	0.95	1.07%	424,731
Jun 23, 2026	0.94	0.95	0.93	0.94	0.94	0.54%	575,826
Jun 22, 2026	0.93	0.94	0.93	0.93	0.93	-	474,918
Jun 19, 2026	0.94	0.94	0.93	0.93	0.93	-	2,326,611
Jun 18, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	367,462
Jun 17, 2026	0.94	0.94	0.92	0.93	0.93	-0.54%	2,947,063
Jun 16, 2026	0.94	0.94	0.93	0.93	0.93	-	444,885
Jun 15, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	829,094
Jun 12, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	1,185,799
Jun 11, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	1,155,981
Jun 10, 2026	0.92	0.92	0.91	0.92	0.92	1.69%	748,591
Jun 9, 2026	0.93	0.93	0.92	0.92	0.90	0.55%	1,449,418
Jun 8, 2026	0.93	0.94	0.92	0.92	0.90	-1.61%	1,204,307
Jun 5, 2026	0.95	0.95	0.93	0.93	0.91	-1.06%	1,347,935
Jun 4, 2026	0.95	0.96	0.94	0.94	0.92	-1.05%	1,727,038
Jun 3, 2026	0.95	0.95	0.95	0.95	0.93	0.53%	1,280,630
Jun 2, 2026	0.94	0.95	0.94	0.95	0.93	0.53%	1,970,221
May 29, 2026	0.92	0.95	0.92	0.94	0.92	2.73%	3,316,212
May 28, 2026	0.92	0.93	0.91	0.92	0.90	-	2,786,324
May 27, 2026	0.93	0.93	0.92	0.92	0.90	-1.08%	568,606
May 26, 2026	0.93	0.93	0.92	0.93	0.91	0.54%	1,439,746
May 25, 2026	0.94	0.94	0.92	0.92	0.90	-2.13%	1,059,337
May 22, 2026	0.93	0.94	0.92	0.94	0.92	0.53%	1,587,801