Precinct Properties New Zealand Limited, Precinct Properties Investments Limited (NZE:PCT)
New Zealand · Delayed Price · Currency is NZD 0.9500
+0.0300 (3.26%)
Sep 28, 2026, 4:59 PM NZST
NZE:PCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | - | 3.26% | 610,925 |
| Sep 25, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 569,301 |
| Sep 24, 2026 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | 0.52% | 597,953 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 971,223 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 1,018,741 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.50% | 1,060,302 |
| Sep 18, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 5,307,363 |
| Sep 17, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 861,926 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 1,532,260 |
| Sep 15, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 662,675 |
| Sep 14, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 555,342 |
| Sep 11, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.57% | 3,288,389 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.04% | 1,887,856 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.52% | 1,646,717 |
| Sep 8, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 1,872,610 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 1,512,756 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2,133,701 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.32% | 2,528,383 |
| Sep 2, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | - | 1,517,045 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 524,344 |
| Aug 31, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 0.99 | 2.02% | 2,470,183 |
| Aug 28, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.97 | -1.00% | 1,158,333 |
| Aug 27, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 0.98 | -4.31% | 2,210,513 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 0.48% | 743,975 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.02 | -0.48% | 705,002 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.03 | 1.46% | 1,396,448 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.01 | 1.98% | 1,572,183 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 0.99 | -1.46% | 732,124 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -1.91% | 1,210,135 |
| Aug 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.03 | 1.95% | 799,537 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.01 | -1.91% | 2,184,568 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.48% | 433,143 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | - | 1,434,832 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -1.87% | 822,737 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.05 | 1.90% | 616,221 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.03 | 0.48% | 2,020,113 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | 0.48% | 1,034,410 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.02 | 0.97% | 946,393 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.01 | -1.90% | 1,328,071 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 1,877,005 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 827,090 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | -1.87% | 2,341,736 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.05 | -2.73% | 516,308 |
| Jul 29, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | 1.38% | 573,231 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.07 | -1.36% | 678,168 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | 0.46% | 530,486 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | -0.45% | 1,346,555 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | - | 2,574,666 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 1,608,173 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.08 | 1.38% | 1,673,794 |