Solution Dynamics Limited (NZE:SDL)
New Zealand · Delayed Price · Currency is NZD 0.6750
+0.0100 (1.50%)
At close: Dec 24, 2025
Solution Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | 18 |
| Dec 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.72% | 31 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 16 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 66 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 23,629 |
| Dec 16, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 17,329 |
| Dec 15, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 1.49% | 19,755 |
| Dec 12, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -6.94% | 8,236 |
| Dec 11, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.04% | 2,266 |
| Dec 10, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.68% | 444 |
| Dec 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 698 |
| Dec 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 296 |
| Dec 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 326 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 231 |
| Dec 2, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 543 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 304 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 1,036 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 66 |
| Nov 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 148 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 127 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | 29,653 |
| Nov 21, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.08% | 2,065 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | 23,000 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 3,395 |
| Nov 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 14,880 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 250 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 14,754 |
| Nov 12, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 24,636 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 14,485 |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 348 |
| Nov 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 3,635 |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 50,429 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 2,402 |
| Nov 3, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.13% | 788 |
| Oct 31, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.68% | 4,000 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 126 |
| Oct 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 701 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 7,411 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,499 |
| Oct 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 920 |
| Oct 22, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 12,126 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,773 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 651 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 73 |
| Oct 16, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -5.41% | 9,676 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 796 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 402 |
| Oct 13, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 9,881 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 3,433 |