Skip to main content
Kiwi Property Group Limited (NZE:KPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.050
-0.005 (-0.47%)
At close: Dec 5, 2025

Kiwi Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.071.051.051.05-0.47%736,409
Dec 4, 20251.071.071.051.061.06-2.31%1,161,228
Dec 3, 20251.081.081.071.081.060.93%1,377,693
Dec 2, 20251.081.081.071.071.05-0.93%2,243,839
Dec 1, 20251.081.091.071.081.060.47%1,126,502
Nov 28, 20251.091.091.071.081.06-0.46%817,017
Nov 27, 20251.091.101.071.081.06-1.37%1,903,019
Nov 26, 20251.101.101.091.101.080.46%1,095,973
Nov 25, 20251.081.091.081.091.070.46%1,865,475
Nov 24, 20251.091.101.081.091.07-0.46%1,348,918
Nov 21, 20251.081.111.071.091.070.46%1,914,164
Nov 20, 20251.081.091.081.091.071.40%2,342,087
Nov 19, 20251.071.081.071.071.05-0.47%1,505,382
Nov 18, 20251.071.081.071.081.06-1,791,792
Nov 17, 20251.071.081.071.081.060.47%1,947,935
Nov 14, 20251.081.081.071.071.05-1,902,976
Nov 13, 20251.081.081.071.071.05-0.47%884,520
Nov 12, 20251.081.081.081.081.060.47%2,441,345
Nov 11, 20251.071.081.061.071.05-1,006,627
Nov 10, 20251.081.081.061.071.05-1.83%4,065,804
Nov 7, 20251.091.101.091.091.070.46%399,760
Nov 6, 20251.101.101.081.091.07-0.46%533,462
Nov 5, 20251.111.111.091.091.07-0.46%852,575
Nov 4, 20251.101.111.101.101.080.92%3,163,297
Nov 3, 20251.081.101.081.091.070.46%1,462,723
Oct 31, 20251.071.111.071.081.060.93%1,551,733
Oct 30, 20251.081.081.061.071.05-0.47%1,962,413
Oct 29, 20251.081.081.071.081.060.47%862,012
Oct 28, 20251.071.081.061.071.05-1,092,416
Oct 24, 20251.071.081.061.071.050.94%879,235
Oct 23, 20251.071.081.061.061.04-3,350,846
Oct 22, 20251.061.091.061.061.040.47%2,225,548
Oct 21, 20251.061.071.051.061.04-2,564,319
Oct 20, 20251.071.081.061.061.04-0.94%1,564,140
Oct 17, 20251.071.081.061.071.05-603,181
Oct 16, 20251.061.091.061.071.050.95%1,669,056
Oct 15, 20251.061.101.061.061.04-0.47%1,648,726
Oct 14, 20251.091.101.061.061.04-3.20%6,140,755
Oct 13, 20251.101.101.081.101.08-2.67%1,222,767
Oct 10, 20251.121.131.121.131.11-636,281
Oct 9, 20251.141.151.121.131.11-878,980
Oct 8, 20251.111.141.111.131.110.90%1,616,047
Oct 7, 20251.101.131.101.121.101.83%492,604
Oct 6, 20251.091.111.091.101.081.39%455,636
Oct 3, 20251.061.091.061.081.061.89%906,516
Oct 2, 20251.071.081.051.061.04-0.93%1,267,904
Oct 1, 20251.061.071.051.071.051.42%395,022
Sep 30, 20251.041.061.041.061.041.44%6,287,876
Sep 29, 20251.041.051.031.041.020.97%4,165,823
Sep 26, 20251.041.041.031.031.02-0.96%670,997
Sep 25, 20251.031.041.031.041.020.97%683,360
Sep 24, 20251.031.041.021.031.02-0.96%698,396
Sep 23, 20251.041.041.031.041.021.46%498,536
Sep 22, 20251.041.041.021.031.01-0.97%859,193
Sep 19, 20251.041.041.021.041.020.49%9,904,542
Sep 18, 20251.061.061.031.031.02-2.83%1,015,732
Sep 17, 20251.041.061.041.061.042.42%1,586,663
Sep 16, 20251.051.051.031.041.02-1.43%631,712
Sep 15, 20251.051.051.031.051.031.45%360,860
Sep 12, 20251.051.051.031.041.020.49%599,394
Sep 11, 20251.031.051.021.031.02-786,863
Sep 10, 20251.031.041.021.031.02-0.96%1,025,307
Sep 9, 20251.041.051.031.041.020.48%1,101,801
Sep 8, 20251.021.041.021.041.020.49%785,207
Sep 5, 20251.041.041.021.031.02-0.96%634,112
Sep 4, 20251.041.051.031.041.02-0.48%1,834,472
Sep 3, 20251.051.051.041.051.01-947,592
Sep 2, 20251.051.061.041.051.01-0.48%1,780,492
Sep 1, 20251.051.051.031.051.020.96%654,595
Aug 29, 20251.041.041.031.041.010.48%630,590
Aug 28, 20251.021.041.021.041.001.47%1,566,252
Aug 27, 20251.021.031.011.020.99-656,826
Aug 26, 20251.041.041.021.020.99-0.49%1,877,672
Aug 25, 20251.031.041.021.031.000.49%2,067,745
Aug 22, 20251.021.031.011.020.99-757,938
Aug 21, 20251.041.041.021.020.99-0.97%271,167
Aug 20, 20250.991.040.991.031.001.98%3,301,427
Aug 19, 20251.011.021.001.010.98-1,961,071
Aug 18, 20251.011.010.981.010.981.00%834,281
Aug 15, 20251.011.010.991.000.97-726,698
Aug 14, 20251.001.000.991.000.971.52%1,151,123
Aug 13, 20250.991.000.990.990.96-821,536
Aug 12, 20250.980.990.980.990.960.51%1,136,285
Aug 11, 20250.970.980.960.980.951.55%1,105,829
Aug 8, 20250.960.970.960.970.940.52%546,344
Aug 7, 20250.970.970.960.960.93-1.03%394,593
Aug 6, 20250.970.970.960.970.940.52%957,646
Aug 5, 20250.960.980.960.970.940.52%486,674
Aug 4, 20250.970.980.950.960.93-1.03%937,862
Aug 1, 20250.980.980.960.970.94-0.51%2,031,399
Jul 31, 20250.980.980.970.980.951.04%633,444
Jul 30, 20250.980.980.960.970.94-1.53%538,950
Jul 29, 20250.950.980.950.980.952.08%776,994
Jul 28, 20250.980.980.960.960.93-935,636
Jul 25, 20250.980.980.960.960.93-905,027
Jul 24, 20250.990.990.960.960.93-3.03%760,901
Jul 23, 20250.980.990.980.990.961.02%1,276,192
Jul 22, 20250.980.980.970.980.95-3,435,857
Jul 21, 20250.990.990.970.980.950.51%3,015,477
Jul 18, 20250.970.980.970.980.95-920,884