New Zealand markets closed

Kiwi Property Group Limited (KPG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.8350-0.0050 (-0.60%)
At close: 04:59PM NZST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.84000.85000.82000.83500.8350483,401
17 May 20240.84000.85000.82000.83500.8350483,401
16 May 20240.83000.84000.83000.84000.8400637,904
15 May 20240.80500.81000.80000.80500.80501,014,688
14 May 20240.82500.82500.80000.80500.8050263,855
13 May 20240.81500.82500.81000.82000.82001,469,861
10 May 20240.81500.83000.81500.81500.81504,357,278
09 May 20240.80000.82000.79500.82000.82001,456,547
08 May 20240.80000.82000.80000.81000.8100701,781
07 May 20240.79000.81000.79000.81000.8100281,049
06 May 20240.81000.81000.78500.78500.7850474,452
03 May 20240.80500.82000.79500.82000.82001,345,246
02 May 20240.81000.81000.80000.80000.80001,511,163
01 May 20240.81000.81000.79500.81000.81002,867,914
30 Apr 20240.83000.83000.81000.81000.81001,103,007
29 Apr 20240.81500.83500.81000.83500.83501,347,677
26 Apr 20240.83500.83500.81000.81000.8100572,634
24 Apr 20240.83000.83500.82500.83000.8300619,598
23 Apr 20240.83500.85000.82000.82000.8200843,159
22 Apr 20240.82500.84000.82000.83500.83501,628,711
19 Apr 20240.83500.83500.82500.83000.83001,580,495
18 Apr 20240.83000.83500.83000.83500.8350253,633
17 Apr 20240.83500.85500.82500.83000.8300643,637
16 Apr 20240.84000.84500.83000.83000.8300562,824
15 Apr 20240.84500.86000.84000.84500.8450816,118
12 Apr 20240.86000.86000.86000.86000.8600-
11 Apr 20240.84000.86000.83000.86000.86001,346,971
10 Apr 20240.84000.84000.83000.84000.8400347,695
09 Apr 20240.85000.85000.83000.83500.83501,456,073
08 Apr 20240.85500.86000.84000.84000.8400616,292
05 Apr 20240.85000.85500.84000.85500.85501,316,784
04 Apr 20240.83000.85500.83000.85500.85501,044,825
03 Apr 20240.83000.84500.82500.84000.8400676,381
02 Apr 20240.84500.84500.83000.83000.8300526,245
28 Mar 20240.83000.86000.82500.84000.84001,900,407
27 Mar 20240.85000.85000.82500.82500.8250938,986
26 Mar 20240.84000.86000.83000.85000.85001,237,299
25 Mar 20240.83500.84000.82000.84000.8400838,793
22 Mar 20240.83500.83500.82000.82000.8200980,019
21 Mar 20240.84000.84000.83000.83500.8350643,292
20 Mar 20240.84000.84000.82500.84000.8400787,945
19 Mar 20240.82500.84000.82000.84000.8400877,562
18 Mar 20240.82500.83500.82000.82000.82001,377,914
15 Mar 20240.83000.85000.83000.83000.83007,518,362
14 Mar 20240.83500.84000.82500.84000.8400538,877
14 Mar 20240.01425 Dividend
13 Mar 20240.85000.85000.83000.84500.83081,222,205
12 Mar 20240.84500.85000.84000.85000.8357527,420
11 Mar 20240.84000.85000.84000.85000.8357340,947
08 Mar 20240.84000.85000.83500.85000.8357570,579
07 Mar 20240.84000.84500.83000.84000.8258927,866
06 Mar 20240.84500.84500.83000.84000.82581,565,154
05 Mar 20240.83500.84500.82500.84500.83081,330,747
04 Mar 20240.83500.84000.82500.82500.81111,744,155
01 Mar 20240.83000.84500.83000.84000.8258459,334
29 Feb 20240.85000.85000.83000.84500.83083,321,335
28 Feb 20240.83000.85000.82500.85000.835711,104,356
27 Feb 20240.82500.83500.82000.83500.82091,135,390
26 Feb 20240.82500.83500.82500.83000.8160958,878
23 Feb 20240.83500.84000.82500.84000.8258488,115
22 Feb 20240.83500.85000.83000.83000.8160918,296
21 Feb 20240.83500.84500.83500.84000.82581,120,240
20 Feb 20240.83500.85000.83500.84500.83081,001,342
19 Feb 20240.83500.84500.83500.83500.8209564,229
16 Feb 20240.85000.85000.83500.84500.8308653,604
15 Feb 20240.84500.84500.83500.84000.82582,163,693
14 Feb 20240.84500.84500.83000.83500.8209775,473
13 Feb 20240.84500.85000.84500.84500.8308484,849
12 Feb 20240.84000.86000.83500.84000.8258452,139
09 Feb 20240.83500.85000.83500.85000.8357442,830
08 Feb 20240.85000.85000.83500.85000.8357592,822
07 Feb 20240.85000.85500.84000.85500.8406959,272
05 Feb 20240.86500.86500.85000.85000.8357197,061
02 Feb 20240.86500.87000.85000.85500.8406695,643
01 Feb 20240.87000.87000.85000.86500.8504763,725
31 Jan 20240.86000.87000.85000.87000.8553990,958
30 Jan 20240.85500.87000.85500.86500.8504523,445
29 Jan 20240.85500.87500.85500.86500.8504486,973
26 Jan 20240.86000.86500.85500.86000.8455433,673
25 Jan 20240.85500.86000.85000.86000.84552,202,512
24 Jan 20240.85500.86000.84000.86000.84552,223,400
23 Jan 20240.86000.86000.84000.84000.82586,392,487
22 Jan 20240.86500.87000.85000.85500.8406955,919
19 Jan 20240.86500.86500.85500.85500.8406911,173
18 Jan 20240.86500.86500.85000.85500.84069,113,636
17 Jan 20240.87500.87500.86000.86500.8504594,175
16 Jan 20240.86500.87500.86000.87500.8602242,534
15 Jan 20240.86500.87000.86000.86500.850445,900
12 Jan 20240.86000.87000.85500.87000.8553410,268
11 Jan 20240.86000.86500.85500.86500.8504476,953
10 Jan 20240.87000.87000.86000.86000.8455298,387
09 Jan 20240.87000.87000.86000.87000.8553581,026
08 Jan 20240.88500.88500.85500.85500.8406453,698
05 Jan 20240.85500.88000.85500.88000.8652662,781
04 Jan 20240.85000.87000.85000.87000.8553211,068
03 Jan 20240.87000.87500.85000.85000.8357708,457
29 Dec 20230.89500.90000.87500.87500.8602508,245
28 Dec 20230.87000.89500.87000.89000.8750909,472
27 Dec 20230.87500.88500.87000.88000.8652371,259
22 Dec 20230.87000.87500.87000.87000.855381,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...