Skip to content
NZSE stocks: 279Advancing: 108Declining: 87Currency: NZD
Open Tradzy

Precinct Properties New Zealand Limited, Precinct Properties Investments Limited (PCT) Price History

Daily open, high, low, close and volume for Precinct Properties New Zealand Limited, Precinct Properties Investments Limited (PCT) from 2025-10-13 to 2026-10-13, newest first.

‹ PCT price and chart
DateOpenHighLowCloseVolume
2026-10-13NZD 0.9400NZD 0.9450NZD 0.9300NZD 0.9400479,699
2026-10-09NZD 0.9400NZD 0.9450NZD 0.9300NZD 0.9450466,973
2026-10-08NZD 0.9300NZD 0.9400NZD 0.9300NZD 0.9350528,642
2026-10-07NZD 0.9500NZD 0.9500NZD 0.9350NZD 0.93502,024,852
2026-10-06NZD 0.9500NZD 0.9650NZD 0.9450NZD 0.95001,163,632
2026-10-05NZD 0.9400NZD 0.9450NZD 0.9300NZD 0.9400591,050
2026-10-02NZD 0.9450NZD 0.9500NZD 0.9300NZD 0.93001,063,094
2026-10-01NZD 0.9500NZD 0.9550NZD 0.9200NZD 0.9500659,926
2026-09-30NZD 0.9300NZD 0.9800NZD 0.9300NZD 0.94503,207,296
2026-09-29NZD 0.9450NZD 0.9600NZD 0.9300NZD 0.9300971,394
2026-09-28NZD 0.9300NZD 0.9500NZD 0.9250NZD 0.9500610,925
2026-09-25NZD 0.9600NZD 0.9800NZD 0.9200NZD 0.9200569,301
2026-09-24NZD 0.9600NZD 0.9700NZD 0.9200NZD 0.9600597,953
2026-09-23NZD 0.9700NZD 0.9700NZD 0.9500NZD 0.9550971,223
2026-09-22NZD 0.9700NZD 0.9700NZD 0.9500NZD 0.97001,018,741
2026-09-21NZD 1.00NZD 1.00NZD 0.9600NZD 0.96501,060,302
2026-09-18NZD 0.9650NZD 1.00NZD 0.9500NZD 1.005,353,863
2026-09-17NZD 0.9300NZD 0.9500NZD 0.9250NZD 0.9500861,926
2026-09-16NZD 0.9600NZD 0.9700NZD 0.9300NZD 0.93001,658,410
2026-09-15NZD 0.9550NZD 0.9650NZD 0.9350NZD 0.9500662,675
2026-09-14NZD 0.9300NZD 0.9500NZD 0.9300NZD 0.9500555,342
2026-09-11NZD 0.9600NZD 0.9650NZD 0.9300NZD 0.94003,288,389
2026-09-10NZD 0.9800NZD 0.9850NZD 0.9400NZD 0.95501,887,856
2026-09-09NZD 0.9850NZD 0.9850NZD 0.9550NZD 0.96501,646,717
2026-09-08NZD 0.9700NZD 0.9900NZD 0.9600NZD 0.97001,872,610
2026-09-07NZD 0.9800NZD 0.9900NZD 0.9650NZD 0.97001,512,756
2026-09-04NZD 0.9850NZD 0.9900NZD 0.9800NZD 0.98502,133,701
2026-09-03NZD 1.00NZD 1.00NZD 0.9800NZD 0.98002,528,383
2026-09-02NZD 1.00NZD 1.01NZD 0.9900NZD 1.001,519,045
2026-09-01NZD 1.01NZD 1.02NZD 0.9950NZD 1.00524,344
2026-08-31NZD 1.01NZD 1.01NZD 0.9900NZD 1.012,470,183
2026-08-28NZD 1.02NZD 1.03NZD 0.9800NZD 0.99001,158,333
2026-08-27NZD 1.03NZD 1.03NZD 0.9800NZD 1.002,210,513
2026-08-26NZD 1.04NZD 1.05NZD 1.03NZD 1.05743,975
2026-08-25NZD 1.05NZD 1.05NZD 1.03NZD 1.04705,002
2026-08-24NZD 1.04NZD 1.05NZD 1.02NZD 1.051,396,448
2026-08-21NZD 1.03NZD 1.05NZD 1.00NZD 1.031,572,183
2026-08-20NZD 1.04NZD 1.05NZD 1.01NZD 1.01732,124
2026-08-19NZD 1.04NZD 1.05NZD 1.03NZD 1.031,210,135
2026-08-18NZD 1.03NZD 1.05NZD 1.03NZD 1.05799,537
2026-08-17NZD 1.05NZD 1.05NZD 1.03NZD 1.032,184,568
2026-08-14NZD 1.05NZD 1.06NZD 1.04NZD 1.05433,143
2026-08-13NZD 1.05NZD 1.07NZD 1.05NZD 1.051,434,832
2026-08-12NZD 1.06NZD 1.07NZD 1.05NZD 1.05822,737
2026-08-11NZD 1.05NZD 1.07NZD 1.04NZD 1.07616,221
2026-08-10NZD 1.04NZD 1.07NZD 1.04NZD 1.052,020,113
2026-08-07NZD 1.05NZD 1.06NZD 1.04NZD 1.051,034,410
2026-08-06NZD 1.05NZD 1.07NZD 1.04NZD 1.04946,393
2026-08-05NZD 1.05NZD 1.05NZD 1.01NZD 1.031,328,071
2026-08-04NZD 1.05NZD 1.07NZD 1.05NZD 1.051,877,005
2026-08-03NZD 1.06NZD 1.06NZD 1.05NZD 1.06827,090
2026-07-31NZD 1.08NZD 1.08NZD 1.05NZD 1.052,341,736
2026-07-30NZD 1.09NZD 1.10NZD 1.07NZD 1.07516,308
2026-07-29NZD 1.10NZD 1.11NZD 1.09NZD 1.10573,231
2026-07-28NZD 1.10NZD 1.11NZD 1.09NZD 1.09678,168
2026-07-27NZD 1.10NZD 1.11NZD 1.09NZD 1.10530,486
2026-07-24NZD 1.10NZD 1.11NZD 1.09NZD 1.101,346,555
2026-07-23NZD 1.10NZD 1.10NZD 1.09NZD 1.102,574,666
2026-07-22NZD 1.10NZD 1.11NZD 1.09NZD 1.101,608,173
2026-07-21NZD 1.09NZD 1.10NZD 1.07NZD 1.101,673,794
2026-07-20NZD 1.05NZD 1.09NZD 1.05NZD 1.09720,072
2026-07-17NZD 1.05NZD 1.06NZD 1.05NZD 1.053,130,022
2026-07-16NZD 1.05NZD 1.05NZD 1.04NZD 1.05349,269
2026-07-15NZD 1.04NZD 1.05NZD 1.04NZD 1.05738,894
2026-07-14NZD 1.05NZD 1.06NZD 1.04NZD 1.051,788,105
2026-07-13NZD 1.05NZD 1.05NZD 1.05NZD 1.051,135,936
2026-07-09NZD 1.04NZD 1.05NZD 1.04NZD 1.051,329,372
2026-07-08NZD 1.05NZD 1.05NZD 1.04NZD 1.04659,835
2026-07-07NZD 1.05NZD 1.07NZD 1.04NZD 1.04670,118
2026-07-06NZD 1.05NZD 1.05NZD 1.04NZD 1.052,205,867
2026-07-03NZD 1.05NZD 1.07NZD 1.04NZD 1.05452,007
2026-07-02NZD 1.04NZD 1.05NZD 1.03NZD 1.05647,760
2026-07-01NZD 1.05NZD 1.05NZD 1.03NZD 1.041,026,856
2026-06-30NZD 1.03NZD 1.05NZD 1.03NZD 1.041,084,591
2026-06-29NZD 1.04NZD 1.04NZD 1.03NZD 1.031,721,761
2026-06-26NZD 1.04NZD 1.05NZD 1.02NZD 1.041,404,366
2026-06-25NZD 1.03NZD 1.04NZD 1.02NZD 1.031,021,632
2026-06-24NZD 1.04NZD 1.05NZD 1.02NZD 1.03567,775
2026-06-23NZD 1.03NZD 1.04NZD 1.02NZD 1.031,154,630
2026-06-22NZD 1.05NZD 1.05NZD 1.03NZD 1.031,475,623
2026-06-19NZD 1.05NZD 1.05NZD 1.04NZD 1.052,716,366
2026-06-18NZD 1.05NZD 1.06NZD 1.04NZD 1.05423,410
2026-06-17NZD 1.05NZD 1.05NZD 1.04NZD 1.041,362,686
2026-06-16NZD 1.05NZD 1.05NZD 1.05NZD 1.052,138,162
2026-06-15NZD 1.03NZD 1.05NZD 1.03NZD 1.041,153,264
2026-06-12NZD 1.02NZD 1.04NZD 1.01NZD 1.04804,326
2026-06-11NZD 1.01NZD 1.02NZD 0.9950NZD 1.02968,614
2026-06-10NZD 1.01NZD 1.01NZD 1.00NZD 1.013,123,462
2026-06-09NZD 1.01NZD 1.01NZD 0.9850NZD 1.011,940,532
2026-06-08NZD 1.02NZD 1.02NZD 1.00NZD 1.01559,451
2026-06-05NZD 1.01NZD 1.03NZD 1.01NZD 1.02796,909
2026-06-04NZD 1.03NZD 1.04NZD 1.01NZD 1.021,763,544
2026-06-03NZD 1.04NZD 1.05NZD 1.02NZD 1.021,493,421
2026-06-02NZD 1.03NZD 1.05NZD 1.02NZD 1.031,242,270
2026-05-29NZD 1.02NZD 1.05NZD 1.02NZD 1.032,631,043
2026-05-28NZD 1.03NZD 1.04NZD 1.00NZD 1.012,088,918
2026-05-27NZD 1.04NZD 1.04NZD 1.02NZD 1.02635,981
2026-05-26NZD 1.04NZD 1.04NZD 1.02NZD 1.041,043,817
2026-05-25NZD 1.04NZD 1.05NZD 1.03NZD 1.031,280,589
2026-05-22NZD 1.04NZD 1.05NZD 1.03NZD 1.042,155,743
2026-05-21NZD 1.02NZD 1.05NZD 1.02NZD 1.04883,743
2026-05-20NZD 1.02NZD 1.02NZD 1.01NZD 1.02641,437
2026-05-19NZD 1.02NZD 1.03NZD 1.01NZD 1.03870,467
2026-05-18NZD 1.03NZD 1.03NZD 1.01NZD 1.01952,089
2026-05-15NZD 1.01NZD 1.03NZD 1.00NZD 1.031,444,570
2026-05-14NZD 1.04NZD 1.04NZD 1.01NZD 1.011,165,150
2026-05-13NZD 1.03NZD 1.03NZD 1.02NZD 1.02581,695
2026-05-12NZD 1.03NZD 1.03NZD 1.01NZD 1.031,076,806
2026-05-11NZD 1.03NZD 1.04NZD 1.03NZD 1.032,658,303
2026-05-08NZD 1.05NZD 1.05NZD 1.04NZD 1.04768,329
2026-05-07NZD 1.05NZD 1.07NZD 1.04NZD 1.043,612,596
2026-05-06NZD 1.07NZD 1.07NZD 1.05NZD 1.051,897,714
2026-05-05NZD 1.08NZD 1.08NZD 1.06NZD 1.074,064,459
2026-05-04NZD 1.07NZD 1.08NZD 1.06NZD 1.081,426,848
2026-05-01NZD 1.04NZD 1.06NZD 1.03NZD 1.061,145,795
2026-04-30NZD 1.01NZD 1.03NZD 1.01NZD 1.031,380,156
2026-04-29NZD 1.02NZD 1.04NZD 1.01NZD 1.012,034,554
2026-04-28NZD 1.05NZD 1.05NZD 1.02NZD 1.021,638,079
2026-04-24NZD 1.04NZD 1.05NZD 1.03NZD 1.05507,919
2026-04-23NZD 1.02NZD 1.05NZD 1.02NZD 1.04816,734
2026-04-22NZD 1.01NZD 1.05NZD 1.01NZD 1.02975,820
2026-04-21NZD 1.01NZD 1.03NZD 1.01NZD 1.022,133,216
2026-04-20NZD 1.05NZD 1.05NZD 1.00NZD 1.001,842,381
2026-04-17NZD 1.05NZD 1.05NZD 1.03NZD 1.031,657,210
2026-04-16NZD 1.06NZD 1.06NZD 1.05NZD 1.051,054,825
2026-04-15NZD 1.05NZD 1.08NZD 1.05NZD 1.051,791,611
2026-04-14NZD 1.05NZD 1.05NZD 1.04NZD 1.042,662,771
2026-04-13NZD 1.04NZD 1.05NZD 1.04NZD 1.041,854,693
2026-04-10NZD 1.05NZD 1.07NZD 1.04NZD 1.041,893,979
2026-04-09NZD 1.05NZD 1.05NZD 1.03NZD 1.04890,866
2026-04-08NZD 1.02NZD 1.07NZD 1.02NZD 1.051,072,106
2026-04-07NZD 1.03NZD 1.03NZD 1.01NZD 1.02681,216
2026-04-02NZD 1.04NZD 1.04NZD 1.00NZD 1.021,306,013
2026-04-01NZD 1.04NZD 1.05NZD 1.02NZD 1.03699,171
2026-03-31NZD 1.01NZD 1.04NZD 1.01NZD 1.041,977,902
2026-03-30NZD 1.02NZD 1.02NZD 1.00NZD 1.011,979,103
2026-03-27NZD 1.04NZD 1.04NZD 1.02NZD 1.024,191,743
2026-03-26NZD 1.05NZD 1.05NZD 1.03NZD 1.041,848,904
2026-03-25NZD 1.05NZD 1.05NZD 1.02NZD 1.04702,675
2026-03-24NZD 1.07NZD 1.07NZD 1.04NZD 1.041,283,364
2026-03-23NZD 1.07NZD 1.08NZD 1.03NZD 1.062,760,300
2026-03-20NZD 1.11NZD 1.12NZD 1.06NZD 1.064,140,236
2026-03-19NZD 1.10NZD 1.13NZD 1.08NZD 1.111,534,443
2026-03-18NZD 1.09NZD 1.11NZD 1.09NZD 1.10675,892
2026-03-17NZD 1.10NZD 1.10NZD 1.08NZD 1.08552,318
2026-03-16NZD 1.12NZD 1.12NZD 1.09NZD 1.10449,179
2026-03-13NZD 1.13NZD 1.13NZD 1.10NZD 1.12569,701
2026-03-12NZD 1.10NZD 1.13NZD 1.10NZD 1.139,959,974
2026-03-11NZD 1.09NZD 1.11NZD 1.08NZD 1.111,535,815
2026-03-10NZD 1.07NZD 1.10NZD 1.07NZD 1.091,471,807
2026-03-09NZD 1.10NZD 1.10NZD 1.05NZD 1.073,145,247
2026-03-06NZD 1.11NZD 1.12NZD 1.08NZD 1.11336,717
2026-03-05NZD 1.08NZD 1.11NZD 1.08NZD 1.11780,139
2026-03-04NZD 1.08NZD 1.09NZD 1.07NZD 1.091,099,743
2026-03-03NZD 1.09NZD 1.10NZD 1.07NZD 1.081,275,622
2026-03-02NZD 1.11NZD 1.11NZD 1.09NZD 1.09967,675
2026-02-27NZD 1.11NZD 1.13NZD 1.10NZD 1.102,400,054
2026-02-26NZD 1.15NZD 1.15NZD 1.11NZD 1.111,622,584
2026-02-25NZD 1.11NZD 1.15NZD 1.11NZD 1.151,473,951
2026-02-24NZD 1.11NZD 1.12NZD 1.11NZD 1.11945,241
2026-02-23NZD 1.12NZD 1.12NZD 1.11NZD 1.11748,782
2026-02-20NZD 1.13NZD 1.13NZD 1.11NZD 1.123,697,309
2026-02-19NZD 1.12NZD 1.14NZD 1.12NZD 1.131,479,734
2026-02-18NZD 1.11NZD 1.12NZD 1.11NZD 1.121,718,582
2026-02-17NZD 1.14NZD 1.14NZD 1.12NZD 1.123,576,934
2026-02-16NZD 1.15NZD 1.17NZD 1.13NZD 1.133,227,101
2026-02-13NZD 1.16NZD 1.16NZD 1.15NZD 1.163,458,214
2026-02-12NZD 1.17NZD 1.18NZD 1.16NZD 1.161,118,561
2026-02-11NZD 1.17NZD 1.18NZD 1.17NZD 1.18800,716
2026-02-10NZD 1.17NZD 1.18NZD 1.17NZD 1.171,030,764
2026-02-09NZD 1.15NZD 1.17NZD 1.15NZD 1.16668,433
2026-02-05NZD 1.16NZD 1.16NZD 1.16NZD 1.16642,856
2026-02-04NZD 1.16NZD 1.16NZD 1.15NZD 1.161,694,881
2026-02-03NZD 1.16NZD 1.16NZD 1.15NZD 1.161,814,749
2026-02-02NZD 1.15NZD 1.17NZD 1.15NZD 1.161,054,491
2026-01-30NZD 1.15NZD 1.18NZD 1.15NZD 1.171,541,476
2026-01-29NZD 1.14NZD 1.16NZD 1.13NZD 1.152,384,097
2026-01-28NZD 1.17NZD 1.17NZD 1.14NZD 1.151,722,813
2026-01-27NZD 1.17NZD 1.17NZD 1.16NZD 1.17941,469
2026-01-26NZD 1.17NZD 1.17NZD 1.16NZD 1.16268,103
2026-01-23NZD 1.18NZD 1.18NZD 1.16NZD 1.162,179,312
2026-01-22NZD 1.18NZD 1.18NZD 1.18NZD 1.18792,310
2026-01-21NZD 1.18NZD 1.19NZD 1.18NZD 1.18435,926
2026-01-20NZD 1.19NZD 1.20NZD 1.18NZD 1.19844,136
2026-01-19NZD 1.20NZD 1.20NZD 1.18NZD 1.18457,978
2026-01-16NZD 1.20NZD 1.20NZD 1.20NZD 1.20846,511
2026-01-15NZD 1.20NZD 1.21NZD 1.20NZD 1.20706,345
2026-01-14NZD 1.19NZD 1.20NZD 1.18NZD 1.20808,343
2026-01-13NZD 1.20NZD 1.21NZD 1.19NZD 1.19647,229
2026-01-12NZD 1.22NZD 1.22NZD 1.20NZD 1.20870,677
2026-01-09NZD 1.20NZD 1.22NZD 1.20NZD 1.21631,092
2026-01-08NZD 1.21NZD 1.21NZD 1.21NZD 1.21445,947
2026-01-07NZD 1.21NZD 1.21NZD 1.20NZD 1.211,652,246
2026-01-06NZD 1.20NZD 1.21NZD 1.19NZD 1.20431,289
2026-01-05NZD 1.20NZD 1.21NZD 1.19NZD 1.20838,312
2025-12-31NZD 1.20NZD 1.21NZD 1.18NZD 1.201,471,765
2025-12-30NZD 1.19NZD 1.20NZD 1.17NZD 1.20694,846
2025-12-29NZD 1.19NZD 1.19NZD 1.18NZD 1.19310,938
2025-12-24NZD 1.18NZD 1.19NZD 1.18NZD 1.19750,073
2025-12-23NZD 1.18NZD 1.19NZD 1.18NZD 1.181,695,963
2025-12-22NZD 1.17NZD 1.18NZD 1.16NZD 1.17969,697
2025-12-19NZD 1.19NZD 1.19NZD 1.17NZD 1.1714,610,402
2025-12-18NZD 1.18NZD 1.20NZD 1.17NZD 1.184,792,060
2025-12-17NZD 1.17NZD 1.18NZD 1.17NZD 1.181,600,811
2025-12-16NZD 1.18NZD 1.18NZD 1.16NZD 1.172,677,626
2025-12-15NZD 1.18NZD 1.20NZD 1.17NZD 1.171,705,043
2025-12-12NZD 1.19NZD 1.19NZD 1.18NZD 1.181,995,293
2025-12-11NZD 1.18NZD 1.20NZD 1.18NZD 1.191,316,295
2025-12-10NZD 1.20NZD 1.20NZD 1.18NZD 1.18908,764
2025-12-09NZD 1.20NZD 1.21NZD 1.18NZD 1.201,998,149
2025-12-08NZD 1.21NZD 1.22NZD 1.19NZD 1.191,521,359
2025-12-05NZD 1.22NZD 1.22NZD 1.18NZD 1.201,123,678
2025-12-04NZD 1.23NZD 1.23NZD 1.22NZD 1.22844,193
2025-12-03NZD 1.21NZD 1.23NZD 1.21NZD 1.231,201,961
2025-12-02NZD 1.21NZD 1.23NZD 1.20NZD 1.211,752,906
2025-12-01NZD 1.21NZD 1.21NZD 1.21NZD 1.211,473,158
2025-11-28NZD 1.23NZD 1.24NZD 1.21NZD 1.232,032,332
2025-11-27NZD 1.23NZD 1.23NZD 1.20NZD 1.222,231,889
2025-11-26NZD 1.24NZD 1.25NZD 1.24NZD 1.24862,359
2025-11-25NZD 1.24NZD 1.25NZD 1.24NZD 1.241,681,724
2025-11-24NZD 1.24NZD 1.25NZD 1.24NZD 1.241,572,445
2025-11-21NZD 1.23NZD 1.25NZD 1.23NZD 1.252,449,099
2025-11-20NZD 1.24NZD 1.25NZD 1.23NZD 1.241,478,665
2025-11-19NZD 1.24NZD 1.24NZD 1.23NZD 1.243,323,370
2025-11-18NZD 1.24NZD 1.24NZD 1.23NZD 1.244,212,926
2025-11-17NZD 1.22NZD 1.25NZD 1.22NZD 1.24615,749
2025-11-14NZD 1.22NZD 1.23NZD 1.21NZD 1.222,525,043
2025-11-13NZD 1.23NZD 1.23NZD 1.22NZD 1.22774,476
2025-11-12NZD 1.23NZD 1.23NZD 1.22NZD 1.22602,004
2025-11-11NZD 1.22NZD 1.24NZD 1.21NZD 1.221,506,360
2025-11-10NZD 1.23NZD 1.23NZD 1.21NZD 1.221,275,450
2025-11-07NZD 1.24NZD 1.24NZD 1.22NZD 1.23632,776
2025-11-06NZD 1.25NZD 1.25NZD 1.23NZD 1.241,523,349
2025-11-05NZD 1.25NZD 1.25NZD 1.23NZD 1.256,078,102
2025-11-04NZD 1.24NZD 1.25NZD 1.23NZD 1.251,916,154
2025-11-03NZD 1.25NZD 1.25NZD 1.24NZD 1.242,212,548
2025-10-31NZD 1.24NZD 1.26NZD 1.24NZD 1.241,976,050
2025-10-30NZD 1.25NZD 1.25NZD 1.23NZD 1.241,494,116
2025-10-29NZD 1.24NZD 1.25NZD 1.23NZD 1.24963,992
2025-10-28NZD 1.25NZD 1.25NZD 1.24NZD 1.252,729,989
2025-10-24NZD 1.24NZD 1.25NZD 1.24NZD 1.241,663,437
2025-10-23NZD 1.24NZD 1.25NZD 1.21NZD 1.245,114,553
2025-10-22NZD 1.24NZD 1.25NZD 1.23NZD 1.242,863,615
2025-10-21NZD 1.25NZD 1.25NZD 1.23NZD 1.231,976,107
2025-10-20NZD 1.23NZD 1.25NZD 1.23NZD 1.252,276,413
2025-10-17NZD 1.25NZD 1.25NZD 1.23NZD 1.231,817,425
2025-10-16NZD 1.24NZD 1.27NZD 1.24NZD 1.253,926,447
2025-10-15NZD 1.24NZD 1.25NZD 1.23NZD 1.231,529,767
2025-10-14NZD 1.27NZD 1.27NZD 1.23NZD 1.242,504,727
2025-10-13NZD 1.33NZD 1.33NZD 1.33NZD 1.330