Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (NZE:PCT)
New Zealand
· Delayed Price · Currency is NZD 1.195
-0.020 (-1.65%)
Dec 5, 2025, 4:59 PM NZST
NZE:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.65% | 1,123,678 |
| Dec 4, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 844,193 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 1,201,961 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.41% | 1,752,906 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 1,473,158 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 2,032,332 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.62% | 2,231,889 |
| Nov 26, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 862,359 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 1,681,724 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 1,572,445 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 0.81% | 2,449,099 |
| Nov 20, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.40% | 1,478,665 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 3,323,370 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.40% | 4,212,926 |
| Nov 17, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 1.23% | 615,749 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 2,525,043 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 774,476 |
| Nov 12, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 602,004 |
| Nov 11, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.20 | 0.41% | 1,506,360 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.20 | -1.22% | 1,275,450 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.21 | -0.40% | 632,776 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -1.20% | 1,523,349 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | 0.40% | 6,078,102 |
| Nov 4, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.40% | 1,916,154 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 2,212,548 |
| Oct 31, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.22 | 0.40% | 1,976,050 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | - | 1,494,116 |
| Oct 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 963,992 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 2,729,989 |
| Oct 24, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 1,663,437 |
| Oct 23, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.22 | - | 5,114,553 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | 0.41% | 2,863,615 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -1.60% | 1,976,107 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 1.63% | 2,276,413 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -1.60% | 1,817,425 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.23 | 1.63% | 3,926,447 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 1,529,767 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.22 | -6.77% | 2,504,727 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | 0.76% | 283,231 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | - | 706,827 |
| Oct 8, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.30 | - | 1,941,477 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.30 | -2.94% | 1,395,188 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | 1.12% | 495,073 |
| Oct 3, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.33 | 0.37% | 554,818 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.32 | -0.74% | 1,011,508 |
| Oct 1, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.33 | 2.27% | 1,137,183 |
| Sep 30, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 1.54% | 3,622,130 |
| Sep 29, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.28 | 1.17% | 1,705,391 |
| Sep 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.39% | 1,570,283 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -0.78% | 671,111 |