Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.025
-0.020 (-1.91%)
Aug 19, 2026, 4:59 PM NZST
NZE:PCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | - | -0.96% | 439,528 |
| Aug 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.95% | 799,537 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.91% | 2,184,568 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 433,143 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 1,434,832 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 822,737 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 616,221 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 2,020,113 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 1,034,410 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 946,393 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 1,328,071 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,877,005 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 827,090 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 2,341,736 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 516,308 |
| Jul 29, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.38% | 573,231 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 678,168 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 530,486 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 1,346,555 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 2,574,666 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,608,173 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.38% | 1,673,794 |
| Jul 20, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.84% | 562,442 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 3,130,022 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 349,269 |
| Jul 15, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 738,894 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,788,105 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 1,135,936 |
| Jul 9, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 1,329,372 |
| Jul 8, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.48% | 659,835 |
| Jul 7, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.43% | 670,118 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,205,867 |
| Jul 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 452,007 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 647,760 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,026,856 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,084,591 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,721,761 |
| Jun 26, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,404,366 |
| Jun 25, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,021,632 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 558,986 |
| Jun 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 1,154,630 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 1,475,623 |
| Jun 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 2,716,366 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.97% | 423,410 |
| Jun 17, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.43% | 1,312,686 |
| Jun 16, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.45% | 2,138,162 |
| Jun 15, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,153,264 |
| Jun 12, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 804,326 |
| Jun 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 966,299 |
| Jun 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,123,462 |