Skip to main content
Kiwi Property Group Limited (NZE:KPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.005
+0.005 (0.50%)
At close: Feb 27, 2026

Kiwi Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.991.010.991.011.010.50%2,195,200
Feb 26, 20260.991.000.981.001.000.50%404,144
Feb 25, 20260.991.000.981.001.001.02%1,539,421
Feb 24, 20260.971.000.970.990.991.55%670,763
Feb 23, 20261.001.000.970.970.97-2.02%792,893
Feb 20, 20261.021.020.980.990.99-1.00%999,188
Feb 19, 20260.991.010.991.001.00-520,883
Feb 18, 20260.991.000.991.001.000.50%1,134,893
Feb 17, 20261.021.020.991.001.00-1.00%1,563,651
Feb 16, 20261.001.020.991.011.01-0.50%383,953
Feb 13, 20261.021.021.011.011.01-0.98%444,967
Feb 12, 20261.021.031.011.021.02-988,232
Feb 11, 20261.021.031.011.021.020.99%559,600
Feb 10, 20261.021.031.011.011.01-1.94%568,847
Feb 9, 20260.991.030.991.031.033.00%1,949,768
Feb 5, 20261.021.020.991.001.00-1.48%1,034,031
Feb 4, 20261.001.020.991.021.022.01%696,994
Feb 3, 20261.021.020.991.001.00-1.49%1,739,829
Feb 2, 20261.021.021.001.011.01-2,326,169
Jan 30, 20261.001.031.001.011.011.00%3,375,155
Jan 29, 20261.011.010.991.001.00-0.50%895,182
Jan 28, 20261.041.041.001.011.01-2.43%776,879
Jan 27, 20261.031.051.031.031.03-0.48%318,597
Jan 26, 20261.051.051.031.041.040.49%243,473
Jan 23, 20261.051.051.031.031.03-1.90%553,712
Jan 22, 20261.051.061.051.051.05-0.47%2,123,059
Jan 21, 20261.061.061.041.061.060.48%1,623,626
Jan 20, 20261.051.061.051.051.05-0.94%2,372,019
Jan 19, 20261.061.061.051.061.061.44%1,103,987
Jan 16, 20261.061.061.051.051.05-0.48%2,272,247
Jan 15, 20261.051.061.041.051.05-0.94%374,315
Jan 14, 20261.051.061.051.061.061.92%621,497
Jan 13, 20261.061.061.041.041.04-1.42%438,795
Jan 12, 20261.061.061.051.061.06-603,713
Jan 9, 20261.061.061.051.061.06-467,771
Jan 8, 20261.061.061.051.061.06-0.47%261,133
Jan 7, 20261.061.071.051.061.06-277,926
Jan 6, 20261.061.071.061.061.060.47%226,455
Jan 5, 20261.061.071.051.061.06-1,345,245
Dec 31, 20251.061.061.051.061.060.96%723,012
Dec 30, 20251.051.061.041.051.05-0.48%277,322
Dec 29, 20251.041.051.041.051.050.96%263,493
Dec 24, 20251.041.051.041.041.040.48%91,294
Dec 23, 20251.041.061.031.041.04-1,449,048
Dec 22, 20251.031.041.021.041.040.49%850,676
Dec 19, 20251.021.031.001.031.030.98%2,060,030
Dec 18, 20251.021.031.001.021.02-1,390,151
Dec 17, 20251.031.031.021.021.02-0.49%1,113,112
Dec 16, 20251.041.041.021.031.03-1.44%2,240,657
Dec 15, 20251.041.051.041.041.04-1,045,638
Dec 12, 20251.051.051.031.041.04-0.48%951,483
Dec 11, 20251.051.051.021.051.05-0.48%1,000,539
Dec 10, 20251.051.061.051.051.05-0.47%3,885,602
Dec 9, 20251.071.071.051.061.06-0.94%1,064,651
Dec 8, 20251.061.071.061.071.071.43%421,867
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