Property For Industry Limited (NZE:PFI)
New Zealand · Delayed Price · Currency is NZD 2.433
+0.008 (0.31%)
Sep 3, 2025, 4:34 PM NZST
Property For Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | 0.41% | 591,265 |
| Sep 1, 2025 | 2.39 | 2.41 | 2.38 | 2.41 | 2.41 | 0.84% | 308,956 |
| Aug 29, 2025 | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | 0.42% | 498,540 |
| Aug 28, 2025 | 2.38 | 2.38 | 2.37 | 2.38 | 2.35 | - | 353,004 |
| Aug 27, 2025 | 2.33 | 2.40 | 2.33 | 2.38 | 2.35 | 2.15% | 838,621 |
| Aug 26, 2025 | 2.33 | 2.35 | 2.32 | 2.33 | 2.30 | - | 2,538,724 |
| Aug 25, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.30 | 1.30% | 142,717 |
| Aug 22, 2025 | 2.32 | 2.32 | 2.29 | 2.30 | 2.27 | -0.86% | 189,609 |
| Aug 21, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.29 | 0.87% | 662,187 |
| Aug 20, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | 2.27 | - | 661,506 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.29 | 2.30 | 2.27 | - | 259,301 |
| Aug 18, 2025 | 2.29 | 2.31 | 2.29 | 2.30 | 2.27 | 0.44% | 190,406 |
| Aug 15, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.26 | - | 306,748 |
| Aug 14, 2025 | 2.30 | 2.32 | 2.29 | 2.29 | 2.26 | - | 346,564 |
| Aug 13, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.26 | 0.44% | 379,152 |
| Aug 12, 2025 | 2.34 | 2.34 | 2.28 | 2.28 | 2.25 | -2.15% | 243,160 |
| Aug 11, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.30 | 0.87% | 406,811 |
| Aug 8, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.28 | -0.43% | 203,110 |
| Aug 7, 2025 | 2.33 | 2.33 | 2.31 | 2.32 | 2.29 | - | 190,039 |
| Aug 6, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.29 | 1.31% | 122,676 |
| Aug 5, 2025 | 2.32 | 2.32 | 2.28 | 2.29 | 2.26 | -0.87% | 931,567 |
| Aug 4, 2025 | 2.31 | 2.33 | 2.31 | 2.31 | 2.28 | - | 1,663,288 |
| Aug 1, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.28 | -0.86% | 117,332 |
| Jul 31, 2025 | 2.32 | 2.34 | 2.31 | 2.33 | 2.30 | - | 343,602 |
| Jul 30, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.30 | -0.43% | 189,133 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.31 | 2.34 | 2.31 | - | 131,210 |
| Jul 28, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.31 | 1.30% | 131,478 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.30 | 2.31 | 2.28 | 0.43% | 126,621 |
| Jul 24, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.27 | -0.86% | 247,615 |
| Jul 23, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.29 | - | 265,874 |
| Jul 22, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.29 | - | 111,665 |
| Jul 21, 2025 | 2.33 | 2.33 | 2.30 | 2.32 | 2.29 | - | 422,124 |
| Jul 18, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | 2.29 | 0.87% | 168,795 |
| Jul 17, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.27 | -1.29% | 336,665 |
| Jul 16, 2025 | 2.31 | 2.34 | 2.31 | 2.33 | 2.30 | 1.30% | 353,583 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.27 | -0.86% | 415,516 |
| Jul 14, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.29 | -1.69% | 103,203 |
| Jul 11, 2025 | 2.34 | 2.40 | 2.34 | 2.36 | 2.33 | -0.84% | 113,186 |
| Jul 10, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.35 | 1.28% | 187,121 |
| Jul 9, 2025 | 2.38 | 2.38 | 2.33 | 2.35 | 2.32 | -1.26% | 212,589 |
| Jul 8, 2025 | 2.33 | 2.39 | 2.32 | 2.38 | 2.35 | 2.59% | 214,754 |
| Jul 7, 2025 | 2.32 | 2.38 | 2.30 | 2.32 | 2.29 | 0.87% | 157,800 |
| Jul 4, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.27 | -1.71% | 245,146 |
| Jul 3, 2025 | 2.34 | 2.38 | 2.32 | 2.34 | 2.31 | - | 262,188 |
| Jul 2, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.31 | 2.63% | 578,075 |
| Jul 1, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.25 | 2.24% | 405,359 |
| Jun 30, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 2.20 | - | 734,710 |
| Jun 27, 2025 | 2.20 | 2.23 | 2.19 | 2.23 | 2.20 | 1.83% | 364,570 |
| Jun 26, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.17 | 0.92% | 330,203 |
| Jun 25, 2025 | 2.16 | 2.17 | 2.15 | 2.17 | 2.14 | - | 432,032 |