Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 5.21
+0.13 (2.56%)
At close: Feb 27, 2026
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.20 | 5.21 | 5.15 | 5.21 | 5.21 | 2.56% | 47,792 |
| Feb 26, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | 4.10% | 48,476 |
| Feb 25, 2026 | 4.79 | 4.88 | 4.78 | 4.88 | 4.88 | 1.88% | 43,092 |
| Feb 24, 2026 | 4.77 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 17,292 |
| Feb 23, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 1.06% | 62,532 |
| Feb 20, 2026 | 4.64 | 4.73 | 4.63 | 4.70 | 4.70 | 1.29% | 19,751 |
| Feb 19, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 2.20% | 17,506 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.22% | 3,981 |
| Feb 17, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 0.66% | 11,556 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.22% | 18,665 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 13,620 |
| Feb 12, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 7,352 |
| Feb 11, 2026 | 4.49 | 4.50 | 4.41 | 4.41 | 4.41 | -1.78% | 8,844 |
| Feb 10, 2026 | 4.49 | 4.49 | 4.47 | 4.49 | 4.49 | - | 3,205 |
| Feb 9, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | - | 10,682 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | 3,259 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 7,175 |
| Feb 3, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.51 | 0.67% | 10,113 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.44% | 1,265 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 14,395 |
| Jan 29, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 10,316 |
| Jan 28, 2026 | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 9,960 |
| Jan 27, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 12,520 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -2.62% | 10,396 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 1,421 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | 0.65% | 8,297 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.08% | 17,677 |
| Jan 20, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.64 | -0.64% | 11,363 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | 0.43% | 2,560 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 3,508 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.86% | 553 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.43% | 13,072 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | 3,872 |
| Jan 12, 2026 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | 0.43% | 8,623 |
| Jan 9, 2026 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | - | 5,422 |
| Jan 8, 2026 | 4.62 | 4.65 | 4.61 | 4.65 | 4.65 | 0.22% | 46,167 |
| Jan 7, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 3,838 |
| Jan 6, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.22% | 13,822 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -1.07% | 3,618 |
| Dec 31, 2025 | 4.65 | 4.66 | 4.62 | 4.66 | 4.66 | 0.22% | 6,741 |
| Dec 30, 2025 | 4.65 | 4.65 | 4.61 | 4.65 | 4.65 | - | 5,492 |
| Dec 29, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 16,419 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.22% | 8,685 |
| Dec 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 3,894 |
| Dec 22, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 9,016 |
| Dec 19, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -1.09% | 20,615 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -3.56% | 9,771 |
| Dec 17, 2025 | 4.68 | 4.80 | 4.68 | 4.77 | 4.65 | 1.92% | 53,547 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.56 | 0.65% | 12,362 |
| Dec 15, 2025 | 4.51 | 4.71 | 4.51 | 4.65 | 4.54 | 3.33% | 36,128 |