Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.235
-0.010 (-0.80%)
Oct 29, 2025, 5:00 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 963,992 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 2,729,989 |
| Oct 24, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 1,663,437 |
| Oct 23, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 5,114,553 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 5,114,553 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 2,863,615 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 2,276,413 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 1,817,425 |
| Oct 16, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 3,926,447 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 1,529,767 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -6.77% | 2,504,727 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 10, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 283,231 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 706,827 |
| Oct 8, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | - | 1,941,477 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 1,395,188 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 495,073 |
| Oct 3, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 554,818 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 1,011,508 |
| Oct 1, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 1,137,183 |
| Sep 30, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 3,622,130 |
| Sep 29, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 1,705,391 |
| Sep 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,570,283 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 671,111 |
| Sep 24, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 824,874 |
| Sep 23, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 982,219 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 897,419 |
| Sep 19, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 6,205,319 |
| Sep 18, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 261,805 |
| Sep 17, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 952,380 |
| Sep 16, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 1,196,526 |
| Sep 15, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 456,141 |
| Sep 14, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 456,141 |
| Sep 12, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 2,926,198 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 2,271,332 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 552,050 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 755,959 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 420,096 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 507,691 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,255,137 |
| Sep 3, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.28 | - | 1,518,850 |
| Sep 2, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.28 | 2.36% | 2,014,447 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | 1.60% | 1,453,488 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 2,462,512 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | - | 746,005 |
| Aug 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 719,582 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | - | 1,343,665 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.25 | -0.78% | 743,916 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.26 | - | 782,908 |
| Aug 21, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.26 | 0.79% | 3,314,338 |