Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 5.02
+0.02 (0.40%)
Jul 17, 2026, 4:59 PM NZST
Seeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 5.02 | 0.40% | 2,315 |
| Jul 16, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - | 11,004 |
| Jul 15, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 1.01% | 19,907 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -1.00% | 7,582 |
| Jul 13, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | -1.19% | 2,807 |
| Jul 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 266 |
| Jul 8, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.23% | 23,791 |
| Jul 7, 2026 | 4.94 | 4.99 | 4.90 | 4.94 | 4.94 | - | 27,495 |
| Jul 6, 2026 | 4.93 | 4.94 | 4.89 | 4.94 | 4.94 | - | 26,803 |
| Jul 3, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 12,621 |
| Jul 2, 2026 | 5.00 | 5.03 | 4.96 | 4.96 | 4.96 | -1.39% | 10,058 |
| Jul 1, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 4,232 |
| Jun 30, 2026 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | -0.58% | 5,954 |
| Jun 29, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 0.59% | 4,080 |
| Jun 26, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.03% | 18,887 |
| Jun 25, 2026 | 5.04 | 5.05 | 4.95 | 4.95 | 4.95 | -1.00% | 5,004 |
| Jun 24, 2026 | 5.06 | 5.07 | 5.00 | 5.00 | 5.00 | -0.79% | 12,543 |
| Jun 23, 2026 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | 0.40% | 27,410 |
| Jun 22, 2026 | 5.00 | 5.02 | 4.95 | 5.02 | 5.02 | 0.40% | 14,235 |
| Jun 19, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.83% | 8,597 |
| Jun 18, 2026 | 4.92 | 4.93 | 4.91 | 4.91 | 4.91 | - | 1,007 |
| Jun 17, 2026 | 5.04 | 5.10 | 4.91 | 4.91 | 4.91 | -1.01% | 35,316 |
| Jun 16, 2026 | 4.93 | 5.04 | 4.93 | 4.96 | 4.96 | 1.02% | 23,779 |
| Jun 15, 2026 | 4.79 | 4.91 | 4.76 | 4.91 | 4.91 | 1.66% | 32,188 |
| Jun 12, 2026 | 4.86 | 4.88 | 4.83 | 4.83 | 4.83 | -0.62% | 16,987 |
| Jun 11, 2026 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | 0.21% | 15,786 |
| Jun 10, 2026 | 4.90 | 4.93 | 4.85 | 4.85 | 4.85 | -1.42% | 19,539 |
| Jun 9, 2026 | 4.94 | 4.95 | 4.85 | 4.92 | 4.92 | -0.40% | 31,623 |
| Jun 8, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.94 | 0.41% | 1,873 |
| Jun 5, 2026 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | -0.61% | 30,612 |
| Jun 4, 2026 | 4.99 | 4.99 | 4.85 | 4.95 | 4.95 | -0.60% | 27,801 |
| Jun 3, 2026 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 0.40% | 10,719 |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 987 |
| May 29, 2026 | 4.99 | 5.01 | 4.95 | 4.95 | 4.95 | -0.80% | 21,981 |
| May 28, 2026 | 4.99 | 4.99 | 4.95 | 4.99 | 4.99 | - | 16,104 |
| May 27, 2026 | 4.99 | 5.03 | 4.99 | 4.99 | 4.99 | -0.20% | 12,091 |
| May 26, 2026 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | - | 2,188 |
| May 25, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 27,119 |
| May 22, 2026 | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -1.75% | 17,115 |
| May 21, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | - | 17,064 |
| May 20, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | -0.19% | 9,825 |
| May 19, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 10,483 |
| May 18, 2026 | 5.15 | 5.15 | 5.06 | 5.14 | 5.14 | - | 13,502 |
| May 15, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 13,806 |
| May 14, 2026 | 5.10 | 5.16 | 5.09 | 5.15 | 5.15 | 0.98% | 37,001 |
| May 13, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.78% | 10,431 |
| May 12, 2026 | 5.15 | 5.15 | 5.10 | 5.14 | 5.14 | -0.19% | 9,589 |
| May 11, 2026 | 5.15 | 5.15 | 5.13 | 5.15 | 5.15 | - | 14,041 |
| May 8, 2026 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | 0.39% | 10,465 |
| May 7, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | -0.39% | 8,463 |