Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.025
+0.015 (1.49%)
May 29, 2026, 5:08 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.49% | 2,631,043 |
| May 28, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.49% | 2,088,918 |
| May 27, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.93% | 635,981 |
| May 26, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 1,043,817 |
| May 25, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 1,280,589 |
| May 22, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,155,743 |
| May 21, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.46% | 883,743 |
| May 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.19% | 641,437 |
| May 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.01 | 1.98% | 870,467 |
| May 18, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.94% | 952,089 |
| May 15, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.01 | 2.49% | 1,444,570 |
| May 14, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.99 | -1.47% | 1,165,150 |
| May 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.49% | 581,695 |
| May 12, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.01 | -0.49% | 1,076,806 |
| May 11, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | -0.48% | 2,658,303 |
| May 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.48% | 768,329 |
| May 7, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.02 | -0.95% | 3,612,596 |
| May 6, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -1.41% | 1,897,714 |
| May 5, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -1.39% | 4,064,459 |
| May 4, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.06 | 1.89% | 1,426,848 |
| May 1, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.04 | 2.91% | 1,145,795 |
| Apr 30, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.01 | 2.49% | 1,380,156 |
| Apr 29, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 0.99 | -0.99% | 2,034,554 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.00 | -3.33% | 1,638,079 |
| Apr 24, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 0.96% | 507,919 |
| Apr 23, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.02 | 2.46% | 816,734 |
| Apr 22, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.00 | - | 975,820 |
| Apr 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | 1.50% | 2,133,216 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.98 | -2.44% | 1,842,381 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -2.38% | 1,657,210 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 1,054,825 |
| Apr 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.04 | 1.44% | 1,791,611 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | - | 2,662,771 |
| Apr 13, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.02 | - | 1,854,693 |
| Apr 10, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.02 | - | 1,893,979 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.48% | 890,866 |
| Apr 8, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.03 | 2.96% | 1,072,106 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.49% | 681,216 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.00 | -0.97% | 1,306,013 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.01 | -0.48% | 699,171 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.02 | 2.99% | 1,977,902 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -1.47% | 1,979,103 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | -1.45% | 4,191,743 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.48% | 1,848,904 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.02 | - | 702,675 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -1.89% | 1,283,364 |
| Mar 23, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.04 | - | 2,760,300 |
| Mar 20, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.04 | -4.50% | 4,140,236 |
| Mar 19, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.09 | 0.91% | 1,534,443 |
| Mar 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | 2.33% | 675,892 |