Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.145
-0.025 (-2.14%)
Jan 28, 2026, 5:00 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 1,201,961 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.41% | 1,752,906 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 1,473,158 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 2,032,332 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.62% | 2,231,889 |
| Nov 26, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 862,359 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 1,681,724 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 1,572,445 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 0.81% | 2,449,099 |
| Nov 20, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.40% | 1,478,665 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 3,323,370 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.40% | 4,212,926 |
| Nov 17, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 1.23% | 615,749 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 2,525,043 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 774,476 |