Precinct Properties New Zealand Limited, Precinct Properties Investments Limited (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.073
+0.016 (1.51%)
Nov 6, 2026, 9:07 AM NZDT
NZE:PCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 5.81% | 1,238,546 |
| Nov 4, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.01 | 1.51% | 1,238,546 |
| Nov 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | -0.50% | 1,137,858 |
| Nov 2, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.00 | -0.99% | 1,035,196 |
| Oct 30, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.01 | 7.45% | 4,483,298 |
| Oct 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | 1.08% | 539,549 |
| Oct 28, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.93 | - | 610,906 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.93 | -1.59% | 502,890 |
| Oct 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | 1.61% | 434,339 |
| Oct 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | -1.59% | 1,006,466 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | 1.61% | 489,526 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | -1.06% | 736,987 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | - | 1,821,114 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.94 | -1.57% | 891,106 |
| Oct 15, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 0.96 | 1.06% | 367,831 |
| Oct 14, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.95 | 1.61% | 714,524 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | -1.06% | 840,002 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.94 | -0.53% | 571,087 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | 1.07% | 439,504 |
| Oct 8, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.94 | - | 497,545 |
| Oct 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.94 | -1.58% | 1,905,743 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 0.95 | 1.06% | 1,095,183 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.94 | 1.08% | 556,282 |
| Oct 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.93 | -2.11% | 1,000,559 |
| Oct 1, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 0.95 | 0.53% | 621,106 |
| Sep 30, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 0.95 | 1.61% | 3,018,631 |
| Sep 29, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.93 | -2.11% | 914,253 |
| Sep 28, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 0.95 | 3.26% | 574,988 |
| Sep 25, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.92 | -4.17% | 535,812 |
| Sep 24, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 0.96 | 0.52% | 562,779 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.96 | -1.55% | 914,092 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.97 | 0.52% | 958,815 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 0.97 | -3.50% | 997,931 |
| Sep 18, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.00 | 5.26% | 5,038,929 |
| Sep 17, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 0.95 | 2.15% | 811,224 |
| Sep 16, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.93 | -2.11% | 1,560,856 |
| Sep 15, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 0.95 | - | 623,694 |
| Sep 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.95 | 1.06% | 522,674 |
| Sep 11, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 0.94 | -1.57% | 3,094,954 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 0.96 | -1.04% | 1,776,805 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.97 | -0.52% | 1,549,851 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 0.97 | - | 1,762,456 |
| Sep 7, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 0.97 | -1.52% | 1,423,770 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 0.99 | 0.51% | 2,008,189 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 0.98 | -0.32% | 2,379,654 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 0.99 | - | 1,429,689 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 0.99 | -0.99% | 493,500 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.00 | 2.02% | 2,324,878 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 0.98 | -1.00% | 1,090,195 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 0.99 | -4.31% | 2,080,482 |