Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 5.24
-0.05 (-0.95%)
Sep 21, 2026, 11:54 AM NZST
Seeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.73% | 45,895 |
| Sep 17, 2026 | 5.24 | 5.30 | 5.20 | 5.20 | 5.20 | 1.07% | 57,194 |
| Sep 16, 2026 | 5.29 | 5.38 | 5.23 | 5.38 | 5.14 | 1.89% | 49,457 |
| Sep 15, 2026 | 5.23 | 5.28 | 5.22 | 5.28 | 5.05 | 1.34% | 33,843 |
| Sep 14, 2026 | 5.22 | 5.25 | 5.21 | 5.21 | 4.98 | -0.19% | 21,313 |
| Sep 11, 2026 | 5.19 | 5.22 | 5.19 | 5.22 | 4.99 | -0.57% | 5,867 |
| Sep 10, 2026 | 5.22 | 5.25 | 5.19 | 5.25 | 5.02 | 0.38% | 22,201 |
| Sep 9, 2026 | 5.19 | 5.25 | 5.18 | 5.23 | 5.00 | 0.58% | 24,532 |
| Sep 8, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 4.97 | 0.39% | 14,479 |
| Sep 7, 2026 | 5.18 | 5.18 | 5.11 | 5.18 | 4.95 | - | 6,260 |
| Sep 4, 2026 | 5.15 | 5.18 | 5.11 | 5.18 | 4.95 | 0.58% | 10,748 |
| Sep 3, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 4.92 | 0.98% | 3,725 |
| Sep 2, 2026 | 5.10 | 5.10 | 5.06 | 5.10 | 4.88 | 0.39% | 12,707 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 4.86 | - | 2,280 |
| Aug 31, 2026 | 5.08 | 5.13 | 5.08 | 5.08 | 4.86 | -0.39% | 35,320 |
| Aug 28, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 4.88 | 0.20% | 9,098 |
| Aug 27, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 4.87 | 0.39% | 676 |
| Aug 26, 2026 | 5.10 | 5.13 | 5.07 | 5.07 | 4.85 | - | 26,519 |
| Aug 25, 2026 | 5.09 | 5.10 | 5.06 | 5.07 | 4.85 | -0.20% | 13,547 |
| Aug 24, 2026 | 5.13 | 5.14 | 5.08 | 5.08 | 4.86 | -0.78% | 30,136 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.08 | 5.12 | 4.90 | -1.35% | 17,205 |
| Aug 20, 2026 | 5.11 | 5.23 | 5.11 | 5.19 | 4.96 | 1.76% | 295,402 |
| Aug 19, 2026 | 5.00 | 5.10 | 4.97 | 5.10 | 4.88 | 2.00% | 21,429 |
| Aug 18, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 4.78 | -0.99% | 8,571 |
| Aug 17, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 4.83 | 0.60% | 4,864 |
| Aug 14, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 4.80 | 0.40% | 14,889 |
| Aug 13, 2026 | 5.00 | 5.01 | 4.97 | 5.00 | 4.78 | - | 25,141 |
| Aug 12, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 4.78 | 1.01% | 16,701 |
| Aug 11, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.73 | 1.43% | 13,538 |
| Aug 10, 2026 | 4.88 | 4.90 | 4.85 | 4.88 | 4.67 | - | 3,146 |
| Aug 7, 2026 | 4.91 | 4.92 | 4.88 | 4.88 | 4.67 | -0.41% | 4,036 |
| Aug 6, 2026 | 4.94 | 4.95 | 4.90 | 4.90 | 4.69 | -0.41% | 2,855 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.70 | -0.61% | 347 |
| Aug 4, 2026 | 4.83 | 4.95 | 4.82 | 4.95 | 4.73 | 2.06% | 3,259 |
| Aug 3, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.64 | -2.02% | 5,677 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.87 | 4.95 | 4.73 | 2.06% | 6,930 |
| Jul 30, 2026 | 4.85 | 4.95 | 4.85 | 4.85 | 4.64 | -0.61% | 6,447 |
| Jul 29, 2026 | 4.94 | 5.00 | 4.85 | 4.88 | 4.67 | -1.21% | 15,161 |
| Jul 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.72 | - | 1,095 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.85 | 4.94 | 4.72 | -0.20% | 16,980 |
| Jul 24, 2026 | 4.88 | 4.95 | 4.85 | 4.95 | 4.73 | 1.43% | 5,101 |
| Jul 23, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.67 | 0.41% | 12,707 |
| Jul 22, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.65 | -0.82% | 7,483 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.69 | -0.41% | 11,895 |
| Jul 20, 2026 | 5.02 | 5.02 | 4.92 | 4.92 | 4.70 | -1.99% | 7,593 |
| Jul 17, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 4.80 | 0.40% | 2,315 |
| Jul 16, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 4.78 | - | 11,004 |
| Jul 15, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 4.78 | 1.01% | 19,907 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.73 | -1.00% | 7,582 |
| Jul 13, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 4.78 | -1.19% | 2,807 |