Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.110
+0.020 (1.83%)
Mar 11, 2026, 5:01 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.35% | 1,471,807 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.62% | 3,145,247 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.45% | 336,717 |
| Mar 5, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.30% | 780,139 |
| Mar 4, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.07 | 0.93% | 1,099,743 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.06 | -1.38% | 1,275,622 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.07 | -0.46% | 967,675 |
| Feb 27, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.08 | -1.35% | 2,400,054 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.09 | -3.06% | 1,622,584 |
| Feb 25, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.13 | 3.15% | 1,473,951 |
| Feb 24, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.09 | - | 945,241 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | -0.45% | 748,782 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.10 | -0.89% | 3,697,309 |
| Feb 19, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.11 | 0.45% | 1,479,734 |
| Feb 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | - | 1,718,582 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.10 | -0.88% | 3,576,934 |
| Feb 16, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.11 | -2.59% | 3,227,101 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 3,458,214 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.14 | -1.69% | 1,118,561 |
| Feb 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 800,716 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.15 | 0.86% | 1,030,764 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.14 | - | 970,098 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.43% | 642,856 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 1,694,881 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 1,814,749 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.14 | -0.86% | 1,054,491 |
| Jan 30, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.15 | 1.30% | 1,541,476 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.13 | 0.44% | 2,384,097 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.13 | -2.14% | 1,722,813 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 941,469 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | 0.43% | 268,103 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -2.53% | 2,179,312 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | 0.42% | 792,310 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 435,926 |
| Jan 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | 0.42% | 844,136 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -1.25% | 457,978 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 846,511 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | - | 706,345 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 0.84% | 808,343 |
| Jan 13, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.17 | -0.83% | 647,229 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | -0.83% | 870,677 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | - | 631,092 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.41% | 445,947 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.19 | 0.42% | 1,652,246 |
| Jan 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | 0.42% | 431,289 |
| Jan 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | -0.42% | 838,312 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.18 | - | 1,471,765 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.18 | 0.84% | 694,846 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | - | 310,938 |
| Dec 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 1.28% | 750,073 |