Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.125
+0.005 (0.45%)
Feb 19, 2026, 4:59 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 1,718,582 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,576,934 |
| Feb 16, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 3,227,101 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,458,214 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 1,118,561 |
| Feb 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 800,716 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 1,030,764 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 970,098 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 642,856 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,694,881 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,814,749 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | 1,054,491 |
| Jan 30, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.30% | 1,541,476 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.44% | 2,384,097 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 1,722,813 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 941,469 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 268,103 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.53% | 2,179,312 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 792,310 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 435,926 |
| Jan 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 844,136 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 457,978 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 846,511 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 706,345 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 808,343 |
| Jan 13, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 647,229 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 870,677 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 631,092 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 445,947 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 1,652,246 |
| Jan 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 431,289 |
| Jan 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 838,312 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,471,765 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 624,501 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 310,938 |
| Dec 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 750,073 |
| Dec 23, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.86% | 1,695,963 |
| Dec 22, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 969,697 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 14,610,400 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.42% | 4,792,060 |
| Dec 17, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 1,600,811 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,677,626 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 1,705,043 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,995,293 |
| Dec 11, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,316,295 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 908,764 |
| Dec 9, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.42% | 1,998,149 |
| Dec 8, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.42% | 1,521,359 |
| Dec 5, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.65% | 1,123,678 |
| Dec 4, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 844,193 |