Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.243
-0.018 (-1.39%)
Aug 1, 2025, 4:39 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 565,104 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 511,837 |
| 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 |
| Jun 24, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 394,411 |
| Jun 23, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 710,909 |
| Jun 19, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 4,916,804 |
| Jun 18, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,094,352 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 955,320 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 494,617 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 415,599 |
| Jun 12, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 885,479 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,484,487 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 670,040 |
| Jun 9, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 726,718 |
| Jun 6, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,280,591 |
| Jun 5, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 732,372 |
| Jun 4, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 1,047,775 |
| Jun 3, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 778,065 |
| May 30, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 1,314,458 |
| May 29, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,311,408 |
| May 28, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 3,119,739 |
| May 27, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 3,361,052 |
| May 26, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 593,462 |
| May 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 2,575,138 |
| May 22, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,103,632 |