Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 4.240
-0.020 (-0.47%)
Aug 29, 2025, 4:41 PM NZST
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.22 | 4.25 | 4.22 | 4.24 | 4.24 | - | 10,746 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 1,161 |
| Aug 27, 2025 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | 0.24% | 19,343 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1,587 |
| Aug 25, 2025 | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | 1.92% | 37,918 |
| Aug 22, 2025 | 4.16 | 4.16 | 4.13 | 4.16 | 4.16 | -0.24% | 20,299 |
| Aug 21, 2025 | 4.14 | 4.21 | 4.14 | 4.17 | 4.17 | 0.97% | 61,363 |
| Aug 20, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 4.13 | 4.29% | 156,469 |
| Aug 19, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 58,112 |
| Aug 18, 2025 | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | - | 22,947 |
| Aug 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 551 |
| Aug 14, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 3,547 |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 131 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 12,233 |
| Aug 11, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 5,635 |
| Aug 8, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.54% | 4,344 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | 1.30% | 1,622 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | 561 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -0.26% | 10,772 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 5,563 |
| Aug 1, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 10,288 |
| Jul 31, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 18,455 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.78% | 38,612 |
| Jul 29, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 23,642 |
| Jul 28, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 22,990 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 50,558 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 20,652 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 768 |
| Jul 22, 2025 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | - | 3,957 |
| Jul 21, 2025 | 3.93 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 31,968 |
| Jul 18, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -3.43% | 6,564 |
| Jul 17, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 383 |
| Jul 16, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.54% | 8,622 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -2.22% | 10,821 |
| Jul 14, 2025 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 15,125 |
| Jul 11, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 763 |
| Jul 10, 2025 | 4.10 | 4.11 | 4.06 | 4.06 | 4.06 | 0.25% | 860 |
| Jul 9, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.46% | 9,377 |
| Jul 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 172 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 2.24% | 19,721 |
| Jul 4, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 8,664 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 5,009 |
| Jul 2, 2025 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 3.80% | 12,150 |
| Jul 1, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 3,817 |
| Jun 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 16,232 |
| Jun 27, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -1.73% | 17,963 |
| Jun 26, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 6,273 |
| Jun 25, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 0.74% | 5,726 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.49% | 12,417 |
| Jun 23, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.25% | 70,696 |