Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 4.420
-0.060 (-1.34%)
At close: Dec 5, 2025
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -1.34% | 16,494 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 35,055 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 36,062 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | -1.77% | 15,636 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 1.34% | 2,402 |
| Nov 28, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.45% | 18,893 |
| Nov 27, 2025 | 4.48 | 4.50 | 4.47 | 4.49 | 4.49 | 0.45% | 19,808 |
| Nov 26, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.67% | 11,992 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 8,893 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.47 | 4.50 | 4.50 | - | 7,803 |
| Nov 21, 2025 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 13,250 |
| Nov 20, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 26,505 |
| Nov 19, 2025 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 0.22% | 21,615 |
| Nov 18, 2025 | 4.46 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | 19,724 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 31,638 |
| Nov 14, 2025 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 1.32% | 22,779 |
| Nov 13, 2025 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 11,061 |
| Nov 12, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | -1.09% | 20,635 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 6,466 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 8,763 |
| Nov 7, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.87% | 5,774 |
| Nov 6, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 6,656 |
| Nov 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.66% | 1,578 |
| Nov 4, 2025 | 4.59 | 4.59 | 4.55 | 4.58 | 4.58 | 0.22% | 28,541 |
| Nov 3, 2025 | 4.61 | 4.61 | 4.54 | 4.57 | 4.57 | -1.30% | 28,602 |
| Oct 31, 2025 | 4.64 | 4.64 | 4.56 | 4.63 | 4.63 | -0.43% | 59,416 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | -0.64% | 11,617 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | - | 7,332 |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 4,973 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 27,315 |
| Oct 23, 2025 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | 0.21% | 6,478 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.69 | 4.69 | 4.69 | 0.43% | 22,298 |
| Oct 21, 2025 | 4.70 | 4.74 | 4.66 | 4.67 | 4.67 | -0.85% | 18,194 |
| Oct 20, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 1.29% | 20,563 |
| Oct 17, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 26,099 |
| Oct 16, 2025 | 4.48 | 4.55 | 4.45 | 4.55 | 4.55 | 1.79% | 38,504 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | -0.45% | 8,806 |
| Oct 14, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 2.51% | 16,654 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -2.01% | 15,908 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | - | 7,987 |
| Oct 9, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | 0.22% | 12,775 |
| Oct 8, 2025 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | 0.22% | 10,683 |
| Oct 7, 2025 | 4.45 | 4.48 | 4.45 | 4.45 | 4.45 | - | 4,621 |
| Oct 6, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 1.14% | 15,562 |
| Oct 3, 2025 | 4.41 | 4.45 | 4.40 | 4.40 | 4.40 | -1.57% | 6,031 |
| Oct 2, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.22% | 1,058 |
| Oct 1, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | - | 2,369 |
| Sep 30, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 0.67% | 30,393 |
| Sep 29, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 0.45% | 11,463 |
| Sep 26, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.91% | 5,527 |