Kiwi Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.92	0.95	0.92	0.94	0.94	2.73%	3,316,212
May 28, 2026	0.92	0.93	0.91	0.92	0.92	-	2,786,324
May 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	568,606
May 26, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	1,439,746
May 25, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	1,059,337
May 22, 2026	0.93	0.94	0.92	0.94	0.94	0.53%	1,587,801
May 21, 2026	0.91	0.94	0.91	0.94	0.94	2.75%	655,619
May 20, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	1,023,077
May 19, 2026	0.93	0.96	0.92	0.93	0.93	2.20%	996,147
May 18, 2026	0.94	0.94	0.90	0.91	0.91	-3.19%	940,363
May 15, 2026	0.93	0.94	0.92	0.94	0.94	2.73%	811,268
May 14, 2026	0.95	0.95	0.92	0.92	0.92	-3.17%	386,368
May 13, 2026	0.97	0.97	0.94	0.95	0.95	-2.58%	547,401
May 12, 2026	0.96	0.97	0.95	0.97	0.97	2.65%	789,417
May 11, 2026	0.94	0.96	0.94	0.95	0.95	-0.53%	1,423,058
May 8, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	1,494,325
May 7, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	2,637,057
May 6, 2026	0.96	0.96	0.93	0.94	0.94	-2.08%	1,912,398
May 5, 2026	0.93	0.97	0.93	0.96	0.96	0.52%	6,397,438
May 4, 2026	0.95	0.96	0.92	0.96	0.96	1.06%	1,413,587
May 1, 2026	0.91	0.95	0.91	0.95	0.95	3.28%	2,197,497
Apr 30, 2026	0.89	0.92	0.89	0.92	0.92	3.39%	2,267,679
Apr 29, 2026	0.90	0.90	0.89	0.89	0.89	-1.67%	2,166,255
Apr 28, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	3,239,739
Apr 24, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	623,562
Apr 23, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	373,096
Apr 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	589,650
Apr 21, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	829,967
Apr 20, 2026	0.90	0.92	0.90	0.90	0.90	-0.56%	2,536,947
Apr 17, 2026	0.90	0.92	0.90	0.90	0.90	-	2,695,867
Apr 16, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	1,098,329
Apr 15, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	486,353
Apr 14, 2026	0.92	0.95	0.92	0.94	0.94	3.30%	864,919
Apr 13, 2026	0.90	0.95	0.90	0.91	0.91	-	1,239,079
Apr 10, 2026	0.92	0.92	0.90	0.91	0.91	-	1,726,757
Apr 9, 2026	0.91	0.93	0.90	0.91	0.91	1.11%	861,582
Apr 8, 2026	0.90	0.93	0.88	0.90	0.90	0.56%	1,517,034
Apr 7, 2026	0.90	0.92	0.90	0.90	0.90	-0.56%	525,133
Apr 2, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	1,742,280
Apr 1, 2026	0.93	0.93	0.89	0.89	0.89	-2.20%	1,173,188
Mar 31, 2026	0.93	0.93	0.90	0.91	0.91	-0.55%	1,166,497
Mar 30, 2026	0.92	0.92	0.90	0.92	0.92	-0.54%	1,023,473
Mar 27, 2026	0.94	0.94	0.91	0.92	0.92	-1.08%	3,122,047
Mar 26, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	525,044
Mar 25, 2026	0.95	0.96	0.94	0.94	0.94	-1.06%	1,234,147
Mar 24, 2026	0.95	0.96	0.95	0.95	0.95	-1.56%	2,524,511
Mar 23, 2026	0.96	0.96	0.93	0.96	0.96	-0.52%	2,304,842
Mar 20, 2026	0.96	0.97	0.95	0.97	0.97	1.05%	2,446,597
Mar 19, 2026	0.96	0.96	0.95	0.96	0.96	-	521,490
Mar 18, 2026	0.93	0.96	0.93	0.96	0.96	2.69%	546,379