Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.285
+0.005 (0.39%)
Sep 26, 2025, 5:27 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.26 | 1.60% | 1,453,488 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.24 | -0.79% | 2,462,512 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | - | 746,005 |
| Aug 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.25 | -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 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.26 | 1.60% | 1,920,049 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 607,506 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 546,297 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | - | 556,472 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | - | 639,227 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.81% | 1,554,783 |
| Aug 12, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.21 | -1.60% | 1,027,475 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.63% | 968,839 |
| Aug 8, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | - | 1,354,640 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 514,736 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | 875,785 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 974,607 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.22 | - | 1,228,165 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 782,139 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.24 | 0.80% | 969,030 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 469,657 |
| Jul 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 0.81% | 918,234 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.21 | -1.60% | 1,270,908 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 656,943 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 832,930 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.23 | 2.46% | 2,806,046 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -2.40% | 1,987,201 |