Solution Dynamics Limited (NZE:SDL)
New Zealand · Delayed Price · Currency is NZD 0.6900
+0.0050 (0.72%)
Nov 13, 2025, 10:33 AM NZST
Solution Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| 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% | 1,499 |
| 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 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 3,433 |
| Oct 8, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 4.11% | 7,337 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | 1,536 |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.42% | 484 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | 103 |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 8,459 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 4,333 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 1,823 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 6,122 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 9,223 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | 439 |
| Sep 23, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.14% | 26,895 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 4,721 |
| Sep 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,379 |
| Sep 18, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 7.35% | 17,913 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 5,980 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 19,705 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 12,967 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 11,663 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 13,988 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.41% | 2,985 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 13,774 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 1,969 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.71 | - | 1,328 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.71 | -1.33% | 3,290 |