Kiwi Property Group Limited (KPG.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.8350

0.0000

(0.00%)

As of 10:09AM NZDT. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.8350	0.8350	0.8350	0.8350	0.8350	25,297
07 Dec 2023	0.8300	0.8400	0.8300	0.8350	0.8350	750,283
06 Dec 2023	0.8350	0.8350	0.8250	0.8300	0.8300	5,564,224
05 Dec 2023	0.8300	0.8400	0.8250	0.8400	0.8400	552,705
04 Dec 2023	0.8300	0.8350	0.8200	0.8350	0.8350	414,565
03 Dec 2023	0.008415 Dividend
01 Dec 2023	0.8450	0.8500	0.8350	0.8450	0.8366	919,907
30 Nov 2023	0.8350	0.8550	0.8300	0.8350	0.8267	3,209,547
29 Nov 2023	0.8450	0.8600	0.8300	0.8300	0.8217	2,143,129
28 Nov 2023	0.8500	0.8500	0.8300	0.8500	0.8415	1,127,711
27 Nov 2023	0.8400	0.8600	0.8250	0.8550	0.8465	747,809
24 Nov 2023	0.8350	0.8500	0.8350	0.8400	0.8316	515,676
23 Nov 2023	0.8450	0.8450	0.8350	0.8350	0.8267	479,191
22 Nov 2023	0.8400	0.8500	0.8350	0.8400	0.8316	499,636
21 Nov 2023	0.8300	0.8600	0.8300	0.8350	0.8267	479,634
20 Nov 2023	0.8250	0.8500	0.8200	0.8400	0.8316	422,814
17 Nov 2023	0.8350	0.8500	0.8250	0.8250	0.8168	374,243
16 Nov 2023	0.8600	0.8650	0.8300	0.8300	0.8217	641,814
15 Nov 2023	0.8650	0.8700	0.8500	0.8600	0.8514	519,288
14 Nov 2023	0.8250	0.8600	0.8250	0.8450	0.8366	928,466
13 Nov 2023	0.8200	0.8250	0.8150	0.8250	0.8168	665,802
10 Nov 2023	0.8250	0.8300	0.8150	0.8200	0.8118	450,873
09 Nov 2023	0.8100	0.8250	0.8050	0.8250	0.8168	410,798
08 Nov 2023	0.7950	0.8300	0.7900	0.8100	0.8019	676,930
07 Nov 2023	0.8000	0.8050	0.7900	0.7900	0.7821	522,736
06 Nov 2023	0.8000	0.8050	0.7900	0.8000	0.7920	924,730
03 Nov 2023	0.8050	0.8150	0.7950	0.8000	0.7920	1,448,998
02 Nov 2023	0.7800	0.7950	0.7750	0.7950	0.7871	1,737,501
01 Nov 2023	0.7850	0.8000	0.7700	0.7700	0.7623	2,153,706
31 Oct 2023	0.8000	0.8000	0.7750	0.7750	0.7673	2,269,002
30 Oct 2023	0.8250	0.8250	0.7900	0.8000	0.7920	455,990
27 Oct 2023	0.8250	0.8250	0.8050	0.8050	0.7970	405,186
26 Oct 2023	0.8350	0.8350	0.8200	0.8200	0.8118	569,955
25 Oct 2023	0.8300	0.8400	0.8250	0.8300	0.8217	746,325
24 Oct 2023	0.8300	0.8400	0.8250	0.8300	0.8217	617,940
20 Oct 2023	0.8350	0.8400	0.8250	0.8250	0.8168	784,964
19 Oct 2023	0.8350	0.8400	0.8300	0.8400	0.8316	232,738
18 Oct 2023	0.8250	0.8400	0.8200	0.8400	0.8316	1,127,987
17 Oct 2023	0.8300	0.8350	0.8200	0.8300	0.8217	2,283,847
16 Oct 2023	0.8500	0.8500	0.8300	0.8300	0.8217	894,978
13 Oct 2023	0.8400	0.8500	0.8300	0.8400	0.8316	378,277
12 Oct 2023	0.8500	0.8550	0.8400	0.8400	0.8316	511,165
11 Oct 2023	0.8600	0.8600	0.8450	0.8450	0.8366	582,796
10 Oct 2023	0.8600	0.8650	0.8500	0.8600	0.8514	842,407
09 Oct 2023	0.8450	0.8600	0.8400	0.8600	0.8514	1,897,425
06 Oct 2023	0.8500	0.8500	0.8450	0.8500	0.8415	508,573
05 Oct 2023	0.8500	0.8550	0.8400	0.8550	0.8465	1,020,247
04 Oct 2023	0.8500	0.8550	0.8400	0.8500	0.8415	1,301,332
03 Oct 2023	0.8500	0.8650	0.8500	0.8600	0.8514	1,887,925
02 Oct 2023	0.8450	0.8600	0.8350	0.8600	0.8514	659,763
29 Sept 2023	0.8300	0.8500	0.8300	0.8450	0.8366	1,371,868
28 Sept 2023	0.8500	0.8500	0.8200	0.8200	0.8118	819,420
27 Sept 2023	0.8500	0.8500	0.8400	0.8450	0.8366	1,025,942
26 Sept 2023	0.8450	0.8550	0.8450	0.8500	0.8415	731,658
25 Sept 2023	0.8550	0.8550	0.8450	0.8450	0.8366	1,349,194
22 Sept 2023	0.8600	0.8600	0.8450	0.8600	0.8514	1,822,441
21 Sept 2023	0.8600	0.8600	0.8550	0.8550	0.8465	1,034,632
20 Sept 2023	0.8650	0.8650	0.8500	0.8500	0.8415	654,598
19 Sept 2023	0.8750	0.8800	0.8550	0.8550	0.8465	658,514
18 Sept 2023	0.8850	0.8850	0.8700	0.8750	0.8663	650,445
15 Sept 2023	0.8500	0.8750	0.8500	0.8750	0.8663	4,644,526
14 Sept 2023	0.8600	0.8600	0.8400	0.8400	0.8316	1,533,173
13 Sept 2023	0.8500	0.8600	0.8500	0.8600	0.8514	1,072,900
12 Sept 2023	0.8450	0.8650	0.8450	0.8500	0.8415	295,648
11 Sept 2023	0.8600	0.8600	0.8450	0.8450	0.8366	1,016,364
08 Sept 2023	0.8650	0.8700	0.8500	0.8500	0.8415	863,940
07 Sept 2023	0.8650	0.8700	0.8600	0.8650	0.8564	453,546
06 Sept 2023	0.8600	0.8650	0.8500	0.8650	0.8564	1,601,490
05 Sept 2023	0.8700	0.8700	0.8550	0.8550	0.8465	584,563
04 Sept 2023	0.01425 Dividend
04 Sept 2023	0.8850	0.8850	0.8550	0.8750	0.8522	580,927
01 Sept 2023	0.8950	0.8950	0.8750	0.8750	0.8522	1,323,037
31 Aug 2023	0.8800	0.8950	0.8600	0.8850	0.8619	1,986,044
30 Aug 2023	0.9000	0.9000	0.8700	0.8800	0.8570	1,256,616
29 Aug 2023	0.9000	0.9050	0.8900	0.9050	0.8814	1,033,841
28 Aug 2023	0.8950	0.9050	0.8850	0.9050	0.8814	659,802
25 Aug 2023	0.8950	0.9000	0.8950	0.9000	0.8765	496,840
24 Aug 2023	0.8950	0.9000	0.8900	0.9000	0.8765	420,353
23 Aug 2023	0.9000	0.9100	0.8900	0.8900	0.8668	1,362,005
22 Aug 2023	0.9150	0.9150	0.9000	0.9000	0.8765	934,934
21 Aug 2023	0.9050	0.9150	0.9050	0.9150	0.8911	631,997
18 Aug 2023	0.9100	0.9150	0.9050	0.9100	0.8863	1,066,521
17 Aug 2023	0.9150	0.9150	0.9100	0.9150	0.8911	900,953
16 Aug 2023	0.9100	0.9200	0.9100	0.9200	0.8960	714,253
15 Aug 2023	0.9200	0.9250	0.9100	0.9200	0.8960	2,749,688
14 Aug 2023	0.9250	0.9300	0.9200	0.9300	0.9057	3,111,954
11 Aug 2023	0.9300	0.9300	0.9200	0.9200	0.8960	528,499
10 Aug 2023	0.9350	0.9400	0.9250	0.9300	0.9057	2,576,778
09 Aug 2023	0.9300	0.9400	0.9300	0.9400	0.9155	1,158,432
08 Aug 2023	0.9300	0.9400	0.9300	0.9300	0.9057	1,754,941
07 Aug 2023	0.9400	0.9400	0.9350	0.9350	0.9106	424,402
04 Aug 2023	0.9300	0.9400	0.9300	0.9350	0.9106	1,389,076
03 Aug 2023	0.9300	0.9400	0.9300	0.9300	0.9057	1,271,795
02 Aug 2023	0.9400	0.9450	0.9300	0.9300	0.9057	3,674,794
01 Aug 2023	0.9500	0.9500	0.9400	0.9400	0.9155	1,796,973
31 Jul 2023	0.9450	0.9500	0.9450	0.9500	0.9252	2,687,586
28 Jul 2023	0.9500	0.9500	0.9400	0.9500	0.9252	142,722
27 Jul 2023	0.9400	0.9500	0.9350	0.9500	0.9252	445,586
26 Jul 2023	0.9550	0.9600	0.9400	0.9400	0.9155	197,494
25 Jul 2023	0.9400	0.9550	0.9300	0.9550	0.9301	583,554
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,480.65-15.96(-0.14%)

NZD/USD0.6169+0.0028(+0.46%)

ALL ORDS7,384.70-2.00(-0.03%)

OIL69.63+0.25(+0.36%)

GOLD2,045.20-2.70(-0.13%)

Kiwi Property Group Limited (KPG.NZ)

NZX 50
11,480.65
-15.96(-0.14%)

NZD/USD
0.6169
+0.0028(+0.46%)

ALL ORDS
7,384.70
-2.00(-0.03%)

OIL
69.63
+0.25(+0.36%)

GOLD
2,045.20
-2.70(-0.13%)