Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.303
+0.003 (0.19%)
Sep 3, 2025, 3:34 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 1,300,454 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,453,488 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 2,462,512 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 746,005 |
| Aug 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 719,582 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,343,665 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 743,916 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 782,908 |
| Aug 21, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 3,314,338 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 1,920,049 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 607,506 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 546,297 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 556,472 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 639,227 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 1,554,783 |
| Aug 12, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,027,475 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 968,839 |
| Aug 8, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,354,640 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 514,736 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 875,785 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 974,607 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,228,165 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 782,139 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 969,030 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 469,657 |
| Jul 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 918,234 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 1,270,908 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 656,943 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 832,930 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 2,806,046 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,987,201 |
| Jul 21, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 929,532 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 571,741 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 311,266 |
| Jul 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 704,540 |
| Jul 15, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,678,050 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 720,416 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 505,804 |
| Jul 10, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 602,395 |
| Jul 9, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 1,165,884 |
| Jul 8, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 3.28% | 743,410 |
| Jul 7, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 476,123 |
| Jul 4, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 358,878 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 623,189 |
| Jul 2, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 693,423 |
| Jul 1, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,229,413 |
| Jun 30, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,296,375 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 885,136 |
| Jun 26, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,275,661 |
| Jun 25, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 914,800 |