Skip to main content
Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.105
-0.005 (-0.45%)
At close: Mar 6, 2026

NZE:PCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.111.121.081.111.11-0.45%336,717
Mar 5, 20261.081.111.081.111.112.30%780,139
Mar 4, 20261.081.091.071.091.070.93%1,099,743
Mar 3, 20261.091.101.071.081.06-1.38%1,275,622
Mar 2, 20261.111.111.091.091.07-0.46%967,675
Feb 27, 20261.111.131.101.101.08-1.35%2,400,054
Feb 26, 20261.151.151.111.111.09-3.06%1,622,584
Feb 25, 20261.111.151.111.151.133.15%1,473,951
Feb 24, 20261.111.121.111.111.09-945,241
Feb 23, 20261.121.121.111.111.09-0.45%748,782
Feb 20, 20261.131.131.111.121.10-0.89%3,697,309
Feb 19, 20261.121.141.121.131.110.45%1,479,734
Feb 18, 20261.111.121.111.121.10-1,718,582
Feb 17, 20261.141.141.121.121.10-0.88%3,576,934
Feb 16, 20261.151.171.131.131.11-2.59%3,227,101
Feb 13, 20261.161.161.151.161.14-3,458,214
Feb 12, 20261.171.181.161.161.14-1.69%1,118,561
Feb 11, 20261.171.181.171.181.160.85%800,716
Feb 10, 20261.171.191.171.171.150.86%1,030,764
Feb 9, 20261.151.171.151.161.14-970,098
Feb 5, 20261.161.161.161.161.140.43%642,856
Feb 4, 20261.161.161.151.161.14-1,694,881
Feb 3, 20261.161.161.151.161.14-1,814,749
Feb 2, 20261.151.171.151.161.14-0.86%1,054,491
Jan 30, 20261.151.191.151.171.151.30%1,541,476
Jan 29, 20261.141.161.131.151.130.44%2,384,097
Jan 28, 20261.171.171.141.151.13-2.14%1,722,813
Jan 27, 20261.171.171.161.171.150.86%941,469
Jan 26, 20261.171.171.161.161.140.43%268,103
Jan 23, 20261.181.181.161.161.14-2.53%2,179,312
Jan 22, 20261.191.191.181.191.170.42%792,310
Jan 21, 20261.191.191.181.181.16-0.84%435,926
Jan 20, 20261.191.201.191.191.170.42%844,136
Jan 19, 20261.201.201.191.191.17-1.25%457,978
Jan 16, 20261.201.201.201.201.18-846,511
Jan 15, 20261.201.211.201.201.18-706,345
Jan 14, 20261.191.201.191.201.180.84%808,343
Jan 13, 20261.201.211.191.191.17-0.83%647,229
Jan 12, 20261.221.221.201.201.18-0.83%870,677
Jan 9, 20261.201.221.201.211.19-631,092
Jan 8, 20261.211.211.211.211.190.41%445,947
Jan 7, 20261.211.211.201.211.190.42%1,652,246
Jan 6, 20261.201.211.191.201.180.42%431,289
Jan 5, 20261.201.211.191.201.18-0.42%838,312
Dec 31, 20251.201.211.181.201.18-1,471,765
Dec 30, 20251.191.201.171.201.180.84%694,846
Dec 29, 20251.191.191.181.191.17-310,938
Dec 24, 20251.181.191.181.191.171.28%750,073
Dec 23, 20251.181.191.181.181.160.86%1,695,963
Dec 22, 20251.171.181.161.171.15-969,697
Dec 19, 20251.191.191.171.171.15-0.85%14,610,400
Dec 18, 20251.181.201.171.181.16-0.42%4,792,060
Dec 17, 20251.171.191.171.181.160.85%1,600,811
Dec 16, 20251.181.181.161.171.15-2,677,626
Dec 15, 20251.191.201.171.171.15-0.85%1,705,043
Dec 12, 20251.191.191.181.181.16-0.84%1,995,293
Dec 11, 20251.181.201.181.191.170.85%1,316,295
Dec 10, 20251.201.201.181.181.16-1.26%908,764
Dec 9, 20251.201.211.181.201.180.42%1,998,149
Dec 8, 20251.211.221.191.191.17-0.42%1,521,359
Dec 5, 20251.221.221.181.201.18-1.65%1,123,678
Dec 4, 20251.231.231.221.221.20-0.82%844,193
Dec 3, 20251.211.231.211.231.211.24%1,201,961
Dec 2, 20251.211.231.201.211.190.41%1,752,906
Dec 1, 20251.211.211.211.211.19-1.63%1,473,158
Nov 28, 20251.231.241.211.231.210.82%2,032,332
Nov 27, 20251.231.231.201.221.20-1.62%2,231,889
Nov 26, 20251.241.251.241.241.20-862,359
Nov 25, 20251.241.251.241.241.20-1,681,724
Nov 24, 20251.241.251.241.241.20-0.80%1,572,445
Nov 21, 20251.231.251.231.251.210.81%2,449,099
Nov 20, 20251.241.251.231.241.20-0.40%1,478,665
Nov 19, 20251.241.241.231.241.20-3,323,370
Nov 18, 20251.241.241.231.241.200.40%4,212,926
Nov 17, 20251.221.251.221.241.201.23%615,749
Nov 14, 20251.221.231.211.221.18-2,525,043
Nov 13, 20251.231.231.221.221.18-774,476
Nov 12, 20251.231.231.221.221.18-602,004
Nov 11, 20251.221.241.211.221.180.41%1,506,360
Nov 10, 20251.231.231.211.221.18-1.22%1,275,450
Nov 7, 20251.241.241.221.231.19-0.40%632,776
Nov 6, 20251.251.251.231.241.20-1.20%1,523,349
Nov 5, 20251.251.251.231.251.210.40%6,078,102
Nov 4, 20251.241.251.231.251.210.40%1,916,154
Nov 3, 20251.251.251.241.241.20-2,212,548
Oct 31, 20251.241.261.241.241.200.40%1,976,050
Oct 30, 20251.251.251.231.241.20-1,494,116
Oct 29, 20251.241.251.231.241.20-0.80%963,992
Oct 28, 20251.251.251.241.251.210.81%2,729,989
Oct 24, 20251.241.251.241.241.20-1,663,437
Oct 23, 20251.241.251.211.241.20-5,114,553
Oct 22, 20251.241.251.231.241.200.41%2,863,615
Oct 21, 20251.251.251.231.231.19-1.60%1,976,107
Oct 20, 20251.231.251.231.251.211.63%2,276,413
Oct 17, 20251.251.251.231.231.19-1.60%1,817,425
Oct 16, 20251.241.271.241.251.211.63%3,926,447
Oct 15, 20251.241.251.231.231.19-0.81%1,529,767
Oct 14, 20251.271.271.231.241.20-6.77%2,504,727
Oct 10, 20251.341.341.321.331.290.76%283,231
Oct 9, 20251.331.331.311.321.28-706,827