Kiwi Property Group Limited (KPG.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.8300

+0.0050

(+0.61%)

At close: 04:59PM NZST

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Nov 2022	0.8750	0.8900	0.8650	0.8650	0.7709	1,533,244
15 Nov 2022	0.8850	0.8900	0.8650	0.8650	0.7709	794,071
14 Nov 2022	0.8900	0.8900	0.8800	0.8900	0.7932	508,214
11 Nov 2022	0.8800	0.8900	0.8800	0.8850	0.7887	1,309,801
10 Nov 2022	0.8600	0.8700	0.8600	0.8650	0.7709	690,966
09 Nov 2022	0.8700	0.8800	0.8600	0.8600	0.7664	907,776
08 Nov 2022	0.8700	0.8800	0.8700	0.8700	0.7754	859,705
07 Nov 2022	0.8800	0.8850	0.8700	0.8700	0.7754	897,884
04 Nov 2022	0.8750	0.8950	0.8750	0.8800	0.7843	413,590
03 Nov 2022	0.8750	0.8950	0.8700	0.8950	0.7976	534,217
02 Nov 2022	0.8750	0.8900	0.8700	0.8700	0.7754	2,280,609
01 Nov 2022	0.8950	0.9050	0.8650	0.8750	0.7798	1,595,401
31 Oct 2022	0.8900	0.9350	0.8900	0.9050	0.8066	1,725,421
28 Oct 2022	0.8900	0.8950	0.8850	0.8850	0.7887	620,953
27 Oct 2022	0.8700	0.8900	0.8600	0.8900	0.7932	657,342
26 Oct 2022	0.8650	0.8750	0.8600	0.8700	0.7754	920,918
25 Oct 2022	0.8700	0.8700	0.8500	0.8550	0.7620	714,012
21 Oct 2022	0.8500	0.8700	0.8500	0.8550	0.7620	1,986,323
20 Oct 2022	0.8500	0.8700	0.8500	0.8650	0.7709	921,027
19 Oct 2022	0.8500	0.8750	0.8400	0.8550	0.7620	1,899,535
18 Oct 2022	0.8600	0.8750	0.8400	0.8400	0.7486	896,414
17 Oct 2022	0.8600	0.8650	0.8200	0.8350	0.7442	1,628,229
14 Oct 2022	0.8800	0.8950	0.8600	0.8600	0.7664	867,483
13 Oct 2022	0.8750	0.8900	0.8700	0.8750	0.7798	631,184
12 Oct 2022	0.9000	0.9050	0.8750	0.8750	0.7798	642,372
11 Oct 2022	0.9100	0.9150	0.8850	0.9000	0.8021	883,524
10 Oct 2022	0.9100	0.9150	0.8950	0.9050	0.8066	641,173
07 Oct 2022	0.9350	0.9350	0.9050	0.9150	0.8155	608,995
06 Oct 2022	0.9200	0.9400	0.8950	0.9400	0.8377	743,894
05 Oct 2022	0.9300	0.9550	0.9000	0.9200	0.8199	1,185,751
04 Oct 2022	0.9000	0.9300	0.8900	0.9300	0.8288	1,083,279
03 Oct 2022	0.9000	0.9100	0.8800	0.8800	0.7843	709,043
30 Sept 2022	0.9050	0.9150	0.8750	0.9150	0.8155	2,643,612
29 Sept 2022	0.9050	0.9300	0.8950	0.8950	0.7976	582,102
28 Sept 2022	0.9200	0.9400	0.8850	0.8850	0.7887	1,669,501
27 Sept 2022	0.9450	0.9550	0.9200	0.9200	0.8199	1,209,902
23 Sept 2022	0.9500	0.9550	0.9450	0.9500	0.8467	1,172,953
22 Sept 2022	0.9650	0.9650	0.9500	0.9500	0.8467	813,119
21 Sept 2022	0.9550	0.9700	0.9500	0.9500	0.8467	1,296,027
20 Sept 2022	0.9600	0.9700	0.9500	0.9550	0.8511	569,862
19 Sept 2022	0.9700	0.9700	0.9500	0.9550	0.8511	705,025
16 Sept 2022	0.9700	0.9750	0.9500	0.9500	0.8467	5,956,792
15 Sept 2022	0.9800	0.9800	0.9700	0.9700	0.8645	2,084,767
14 Sept 2022	0.9800	0.9800	0.9700	0.9750	0.8689	607,930
13 Sept 2022	0.9900	1.0000	0.9750	0.9850	0.8778	1,263,879
12 Sept 2022	1.0050	1.0050	0.9850	0.9950	0.8868	977,531
12 Sept 2022	0.01425 Dividend
09 Sept 2022	1.0100	1.0100	1.0000	1.0100	0.8874	1,245,393
08 Sept 2022	1.0200	1.0200	1.0050	1.0150	0.8918	829,143
07 Sept 2022	1.0200	1.0200	1.0100	1.0200	0.8962	508,005
06 Sept 2022	1.0100	1.0300	1.0100	1.0300	0.9050	792,756
05 Sept 2022	1.0050	1.0200	1.0000	1.0150	0.8918	799,607
02 Sept 2022	1.0100	1.0100	1.0000	1.0000	0.8786	422,056
01 Sept 2022	1.0150	1.0200	1.0000	1.0100	0.8874	795,755
31 Aug 2022	1.0150	1.0400	1.0100	1.0200	0.8962	1,287,286
30 Aug 2022	0.9950	1.0250	0.9950	1.0100	0.8874	876,791
29 Aug 2022	1.0050	1.0150	0.9800	0.9900	0.8699	1,000,641
26 Aug 2022	1.0100	1.0200	0.9900	0.9950	0.8743	2,996,944
25 Aug 2022	1.0100	1.0150	1.0100	1.0150	0.8918	1,426,623
24 Aug 2022	1.0150	1.0300	1.0000	1.0000	0.8786	964,958
23 Aug 2022	1.0250	1.0250	1.0100	1.0150	0.8918	603,473
22 Aug 2022	1.0150	1.0250	1.0150	1.0250	0.9006	884,289
19 Aug 2022	1.0250	1.0250	1.0200	1.0250	0.9006	1,240,564
18 Aug 2022	1.0250	1.0300	1.0200	1.0300	0.9050	913,227
17 Aug 2022	1.0300	1.0300	1.0250	1.0250	0.9006	514,987
16 Aug 2022	1.0250	1.0300	1.0200	1.0300	0.9050	476,721
15 Aug 2022	1.0350	1.0350	1.0300	1.0300	0.9050	399,922
12 Aug 2022	1.0250	1.0350	1.0250	1.0300	0.9050	618,166
11 Aug 2022	1.0300	1.0300	1.0250	1.0250	0.9006	388,810
10 Aug 2022	1.0300	1.0300	1.0200	1.0300	0.9050	967,936
09 Aug 2022	1.0250	1.0300	1.0250	1.0250	0.9006	1,254,628
08 Aug 2022	1.0350	1.0350	1.0250	1.0250	0.9006	690,947
05 Aug 2022	1.0300	1.0350	1.0250	1.0350	0.9094	1,138,554
04 Aug 2022	1.0300	1.0350	1.0250	1.0250	0.9006	991,139
03 Aug 2022	1.0200	1.0250	1.0150	1.0250	0.9006	925,410
02 Aug 2022	1.0200	1.0300	1.0150	1.0200	0.8962	464,362
01 Aug 2022	1.0200	1.0300	1.0050	1.0200	0.8962	914,493
29 Jul 2022	1.0150	1.0200	0.9950	1.0200	0.8962	1,144,707
28 Jul 2022	1.0050	1.0300	1.0000	1.0000	0.8786	3,419,267
27 Jul 2022	1.0100	1.0150	1.0000	1.0000	0.8786	884,357
26 Jul 2022	1.0100	1.0100	0.9900	1.0100	0.8874	1,440,872
25 Jul 2022	1.0050	1.0100	0.9900	1.0000	0.8786	1,583,975
22 Jul 2022	1.0100	1.0100	1.0000	1.0050	0.8830	907,446
21 Jul 2022	1.0100	1.0100	0.9950	1.0050	0.8830	421,053
20 Jul 2022	1.0100	1.0150	1.0000	1.0050	0.8830	1,646,960
19 Jul 2022	1.0100	1.0150	1.0000	1.0000	0.8786	357,076
18 Jul 2022	1.0100	1.0150	1.0000	1.0000	0.8786	440,333
15 Jul 2022	1.0150	1.0150	1.0050	1.0100	0.8874	953,806
14 Jul 2022	1.0050	1.0150	1.0000	1.0150	0.8918	1,324,001
13 Jul 2022	1.0000	1.0000	0.9900	0.9950	0.8743	795,867
12 Jul 2022	1.0000	1.0050	0.9900	0.9950	0.8743	1,312,967
11 Jul 2022	1.0000	1.0050	1.0000	1.0000	0.8786	1,138,609
08 Jul 2022	1.0050	1.0050	0.9900	1.0000	0.8786	1,065,511
07 Jul 2022	0.9900	1.0000	0.9800	1.0000	0.8786	1,261,035
06 Jul 2022	0.9800	0.9900	0.9800	0.9850	0.8655	493,746
05 Jul 2022	0.9800	0.9900	0.9800	0.9850	0.8655	1,074,695
04 Jul 2022	0.9850	0.9950	0.9750	0.9750	0.8567	355,076
01 Jul 2022	0.9850	0.9900	0.9700	0.9800	0.8611	655,742
30 Jun 2022	1.0050	1.0050	0.9750	0.9750	0.8567	2,183,867
29 Jun 2022	0.9900	1.0100	0.9850	0.9950	0.8743	588,328
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6088-0.0034(-0.56%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL80.88+0.05(+0.06%)

GOLD2,322.90-7.90(-0.34%)

Kiwi Property Group Limited (KPG.NZ)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6088
-0.0034(-0.56%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
80.88
+0.05(+0.06%)

GOLD
2,322.90
-7.90(-0.34%)