Kiwi Property Group Limited (NZE:KPG)
New Zealand
· Delayed Price · Currency is NZD 0.885
-0.015 (-1.67%)
Apr 29, 2026, 5:02 PM NZST
Kiwi Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 598,058 |
| Mar 16, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 368,428 |
| Mar 13, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.53% | 395,607 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.52% | 1,584,730 |
| Mar 11, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.60% | 638,128 |
| Mar 10, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.59% | 1,133,685 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.53% | 781,840 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.96 | -1.51% | 2,748,551 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | 1.02% | 797,500 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.50% | 469,750 |
| Mar 3, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.01% | 880,465 |
| Mar 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | -1.49% | 862,806 |
| Feb 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.99 | 0.50% | 2,195,200 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 0.50% | 404,144 |
| Feb 25, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.02% | 1,539,421 |
| Feb 24, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.97 | 1.55% | 670,763 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.95 | -2.02% | 792,893 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.97 | -1.00% | 999,188 |
| Feb 19, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | - | 520,883 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.50% | 1,134,893 |
| Feb 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.00% | 1,563,651 |
| Feb 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.99 | -0.50% | 383,953 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | 444,967 |
| Feb 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 988,232 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 559,600 |
| Feb 10, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.99 | -1.94% | 568,847 |
| Feb 9, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | 3.00% | 1,949,768 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.48% | 1,034,031 |
| Feb 4, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.00 | 2.01% | 696,994 |
| Feb 3, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.49% | 1,739,829 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | - | 2,326,169 |
| Jan 30, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.99 | 1.00% | 3,375,155 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.50% | 895,182 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 0.99 | -2.43% | 776,879 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.01 | -0.48% | 318,597 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | 0.49% | 243,473 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 553,712 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 2,123,059 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.04 | 0.48% | 1,623,626 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 2,372,019 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 1.44% | 1,103,987 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.48% | 2,272,247 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 374,315 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 1.92% | 621,497 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.42% | 438,795 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 603,713 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 467,771 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | -0.47% | 261,133 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 277,926 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | 0.47% | 226,455 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 1,345,245 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.96% | 723,012 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.48% | 277,322 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 263,493 |
| Dec 24, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | 0.48% | 91,294 |
| Dec 23, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.02 | - | 1,449,048 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.02 | 0.49% | 850,676 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.01 | 0.98% | 2,060,030 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.00 | - | 1,390,151 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.49% | 1,113,112 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.01 | -1.44% | 2,240,657 |
| Dec 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 1,045,638 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.48% | 951,483 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.03 | -0.48% | 1,000,539 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 3,885,602 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.04 | -0.94% | 1,064,651 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 1.43% | 421,867 |
| Dec 5, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.47% | 736,409 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.04 | -2.31% | 1,161,228 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.05 | 0.93% | 1,377,693 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | -0.93% | 2,243,839 |
| Dec 1, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.05 | 0.47% | 1,126,502 |