Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 1.000
-0.025 (-2.44%)
Apr 20, 2026, 5:02 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.44% | 1,842,381 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.38% | 1,657,210 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 1,054,825 |
| Apr 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.44% | 1,791,611 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,662,771 |
| Apr 13, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 1,854,693 |
| Apr 10, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 1,893,979 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 890,866 |
| Apr 8, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.96% | 1,072,106 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 681,216 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 1,306,013 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 699,171 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.99% | 1,977,902 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 1,979,103 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 3,619,044 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 1,848,904 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 702,675 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 1,283,364 |
| Mar 23, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | - | 2,760,300 |
| Mar 20, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 4,140,236 |
| Mar 19, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 1,534,443 |
| Mar 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 2.33% | 675,892 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.27% | 552,318 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 449,179 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 569,701 |
| Mar 12, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 9,959,974 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 1,535,815 |
| 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 |