UK markets close in 3 hours 52 minutes

Property For Industry Limited (PFI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2000+0.0450 (+2.09%)
At close: 05:00PM NZST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.18502.20002.16002.20002.2000176,585
20 Jun 20242.18502.20002.16002.20002.2000176,585
19 Jun 20242.18002.18002.18002.18002.1800-
18 Jun 20242.20002.20002.15502.18002.180072,362
17 Jun 20242.21002.21002.21002.21002.2100-
14 Jun 20242.21002.21002.21002.21002.2100-
13 Jun 20242.18502.21502.18502.21002.2100470,859
12 Jun 20242.20002.20002.17002.19502.1950349,063
11 Jun 20242.18002.22002.17002.22002.2200294,165
10 Jun 20242.18502.19502.17002.19002.1900170,716
07 Jun 20242.18502.19002.17502.19002.1900144,350
06 Jun 20242.16002.20002.16002.18502.1850212,268
05 Jun 20242.10002.15002.10002.15002.150095,553
04 Jun 20242.10002.12002.08002.10002.100054,876
31 May 20242.05502.10002.05502.10002.1000327,932
30 May 20242.14502.14502.05002.05002.0500377,524
29 May 20242.15002.15002.14002.14002.140062,673
28 May 20242.16002.16002.13002.13002.1300555,360
27 May 20242.16502.19502.15002.15002.1500171,640
24 May 20242.16002.20002.16002.19002.190040,929
23 May 20242.17002.18002.14002.16002.1600249,743
22 May 20242.17002.18002.16002.18002.1800225,042
21 May 20242.14002.17002.14002.17002.170047,618
20 May 20242.12002.16002.12002.14002.1400216,838
17 May 20242.22002.22002.10002.10002.1000184,123
16 May 20242.16002.22002.16002.22002.2200207,178
16 May 20240.0195 Dividend
15 May 20242.19002.19002.17502.18002.1605226,145
14 May 20242.23502.23502.18002.19002.1704158,187
13 May 20242.19502.23502.19502.23502.2150122,457
10 May 20242.24002.24002.20002.20002.1803100,950
09 May 20242.22002.24002.20002.24002.2200147,303
08 May 20242.21502.23002.21002.21002.1902140,982
07 May 20242.22002.23002.19502.21502.1952642,394
06 May 20242.22002.23002.19002.19502.1754316,940
03 May 20242.19002.22002.19002.22002.2001331,646
02 May 20242.21502.22002.20002.20002.180370,899
01 May 20242.21002.22002.20002.22002.2001404,326
30 Apr 20242.23002.23502.21502.22002.2001238,834
29 Apr 20242.21502.24002.20502.24002.2200126,595
26 Apr 20242.24002.24002.20002.20002.1803141,782
24 Apr 20242.22002.25002.22002.25002.229991,972
23 Apr 20242.21002.24502.21002.22002.2001206,573
22 Apr 20242.25002.25002.21502.23002.2101157,895
19 Apr 20242.23502.24002.21002.23002.210161,931
18 Apr 20242.22002.25002.21002.25002.2299262,832
17 Apr 20242.24002.24502.21502.21502.1952121,044
16 Apr 20242.29502.29502.25002.25002.229956,836
15 Apr 20242.29002.31002.26002.28002.2596156,942
12 Apr 20242.29002.29002.29002.29002.2695-
11 Apr 20242.27502.31002.26502.29002.2695457,640
10 Apr 20242.26002.27502.26002.27502.2547176,702
09 Apr 20242.31002.31002.31002.31002.2893-
08 Apr 20242.29502.31002.29002.31002.2893294,912
05 Apr 20242.31502.31502.29002.30002.2794238,010
04 Apr 20242.31502.32502.30002.30002.2794132,264
03 Apr 20242.32502.32502.31002.32002.299291,843
02 Apr 20242.34502.34502.31502.32002.2992108,915
28 Mar 20242.30002.34502.30002.34502.3240199,212
27 Mar 20242.31002.33502.28002.30002.2794216,577
26 Mar 20242.29002.35502.29002.33502.3141347,980
25 Mar 20242.25502.30002.24502.29502.2745111,038
22 Mar 20242.24002.26002.24002.25502.2348342,269
21 Mar 20242.23002.27002.23002.25002.2299108,800
20 Mar 20242.25002.28502.25002.27002.2497115,210
19 Mar 20242.23002.26002.23002.25002.2299339,315
18 Mar 20242.27502.27502.24502.26502.2447233,017
15 Mar 20242.23502.29002.22002.29002.26951,089,512
14 Mar 20242.25002.25502.23002.25002.2299172,934
13 Mar 20242.26002.26002.22502.25502.2348176,846
12 Mar 20242.25002.26002.23002.26002.2398184,339
11 Mar 20242.23002.26502.20502.24502.2249215,274
08 Mar 20242.24002.25002.23002.24502.2249131,638
07 Mar 20242.22502.24502.22502.24502.2249194,808
06 Mar 20242.19002.22502.19002.22502.2051146,166
05 Mar 20242.19502.21002.19502.19502.1754188,361
04 Mar 20242.22002.24002.18502.18502.1655493,358
01 Mar 20242.23002.23002.21002.22502.2051152,954
01 Mar 20240.0245 Dividend
29 Feb 20242.27002.27002.22002.24002.1957203,691
28 Feb 20242.24502.27002.24502.27002.225157,008
27 Feb 20242.22502.25002.21002.25002.2055201,308
26 Feb 20242.22002.22502.21002.22002.1761394,305
23 Feb 20242.22502.23002.22002.22502.181089,995
22 Feb 20242.24002.25002.22002.22502.181091,163
21 Feb 20242.23502.25002.22502.25002.2055360,445
20 Feb 20242.23002.23502.22002.23502.1908159,402
19 Feb 20242.26002.26002.22002.22002.1761182,527
16 Feb 20242.26502.27002.25002.26002.215368,455
15 Feb 20242.25002.26502.24502.26502.2202103,114
14 Feb 20242.24002.26502.24002.24002.195779,964
13 Feb 20242.27002.27002.24002.26002.2153137,660
12 Feb 20242.26002.26002.23502.24002.1957175,247
09 Feb 20242.25002.27002.25002.26002.2153525,180
08 Feb 20242.27002.27002.23502.25502.2104150,318
07 Feb 20242.27002.28502.26502.27002.225181,126
05 Feb 20242.29002.30002.27002.27002.225178,806
02 Feb 20242.29002.30002.29002.30002.2545160,055
01 Feb 20242.28502.29002.28002.28502.2398297,954
31 Jan 20242.28002.28002.26002.28002.2349111,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...