Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 4.680
-0.020 (-0.43%)
At close: Oct 24, 2025
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 17,844 |
| 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 |
| Sep 25, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.69% | 527 |
| Sep 24, 2025 | 4.33 | 4.43 | 4.33 | 4.36 | 4.36 | -0.46% | 11,584 |
| Sep 23, 2025 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.23% | 4,558 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 4,812 |
| Sep 19, 2025 | 4.33 | 4.50 | 4.30 | 4.50 | 4.50 | 3.93% | 63,689 |
| Sep 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 622 |
| Sep 17, 2025 | 4.36 | 4.39 | 4.31 | 4.33 | 4.33 | 0.23% | 43,275 |
| Sep 16, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.14 | - | 5,205 |
| Sep 15, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.14 | - | 23,789 |
| Sep 14, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.14 | 0.47% | 23,789 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12 | - | 8,654 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.12 | - | 2,831 |
| Sep 10, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.12 | - | 15,681 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.12 | 0.70% | 9,628 |
| Sep 8, 2025 | 4.26 | 4.27 | 4.23 | 4.27 | 4.10 | 0.23% | 24,832 |
| Sep 5, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.09 | 0.47% | 6,773 |
| Sep 4, 2025 | 4.21 | 4.24 | 4.20 | 4.24 | 4.07 | 0.47% | 22,703 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.21 | 4.22 | 4.05 | 0.48% | 512,356 |
| Sep 2, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.03 | -0.94% | 22,384 |
| Sep 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.06 | - | 9,587 |
| Aug 29, 2025 | 4.22 | 4.25 | 4.22 | 4.24 | 4.06 | - | 10,746 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.06 | -0.24% | 1,161 |
| Aug 27, 2025 | 4.24 | 4.25 | 4.22 | 4.25 | 4.07 | 0.24% | 19,343 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | 1,587 |
| Aug 25, 2025 | 4.16 | 4.25 | 4.16 | 4.24 | 4.06 | 1.92% | 37,918 |
| Aug 22, 2025 | 4.16 | 4.16 | 4.13 | 4.16 | 3.99 | -0.24% | 20,299 |
| Aug 21, 2025 | 4.14 | 4.21 | 4.14 | 4.17 | 4.00 | 0.97% | 61,363 |
| Aug 20, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 3.96 | 4.29% | 156,469 |
| Aug 19, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.79 | -0.50% | 58,112 |