Skip to main content
Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.025
+0.010 (0.99%)
Apr 29, 2026, 12:59 PM NZST

NZE:PCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261.041.051.031.051.050.96%507,919
Apr 23, 20261.021.051.021.041.042.46%816,734
Apr 22, 20261.011.061.011.021.02-975,820
Apr 21, 20261.011.031.011.021.021.50%2,133,216
Apr 20, 20261.051.051.001.001.00-2.44%1,842,381
Apr 17, 20261.051.051.031.031.03-2.38%1,657,210
Apr 16, 20261.061.061.051.051.05-0.47%1,054,825
Apr 15, 20261.051.081.051.061.061.44%1,791,611
Apr 14, 20261.051.051.041.041.04-2,662,771
Apr 13, 20261.041.061.041.041.04-1,854,693
Apr 10, 20261.051.071.041.041.04-1,893,979
Apr 9, 20261.051.051.031.041.04-0.48%890,866
Apr 8, 20261.021.071.021.051.052.96%1,072,106
Apr 7, 20261.031.031.011.021.02-0.49%681,216
Apr 2, 20261.041.041.001.021.02-0.97%1,306,013
Apr 1, 20261.041.051.021.031.03-0.48%699,171
Mar 31, 20261.011.041.011.041.042.99%1,977,902
Mar 30, 20261.021.021.001.011.01-1.47%1,979,103
Mar 27, 20261.041.041.021.021.02-1.45%3,619,044
Mar 26, 20261.051.051.031.041.04-0.48%1,848,904
Mar 25, 20261.061.061.021.041.04-702,675
Mar 24, 20261.071.071.041.041.04-1.89%1,283,364
Mar 23, 20261.071.081.031.061.06-2,760,300
Mar 20, 20261.111.121.061.061.06-4.50%4,140,236
Mar 19, 20261.101.131.081.111.110.91%1,534,443
Mar 18, 20261.091.111.091.101.102.33%675,892
Mar 17, 20261.101.101.081.081.08-2.27%552,318
Mar 16, 20261.121.121.091.101.10-1.79%449,179
Mar 13, 20261.131.131.101.121.12-0.44%569,701
Mar 12, 20261.101.131.101.131.131.35%9,959,974
Mar 11, 20261.091.111.081.111.111.83%1,535,815
Mar 10, 20261.071.101.071.091.092.35%1,471,807
Mar 9, 20261.101.101.061.071.07-3.62%3,145,247
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