Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 5.14
0.00 (0.00%)
May 19, 2026, 5:00 PM NZST
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 14,294 |
| May 5, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | 0.20% | 26,204 |
| May 4, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 2.21% | 8,808 |
| May 1, 2026 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | - | 14,487 |
| Apr 30, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | - | 5,084 |
| Apr 29, 2026 | 4.98 | 5.01 | 4.98 | 4.98 | 4.98 | -0.20% | 10,132 |
| Apr 28, 2026 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -2.16% | 7,487 |
| Apr 24, 2026 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 0.59% | 5,198 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | -0.98% | 20,354 |
| Apr 22, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.39% | 9,505 |
| Apr 21, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.10 | -0.39% | 288,990 |
| Apr 20, 2026 | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | 0.79% | 6,511 |
| Apr 17, 2026 | 5.05 | 5.15 | 5.05 | 5.08 | 5.08 | 1.60% | 27,233 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 12,980 |
| Apr 15, 2026 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 17,014 |
| Apr 14, 2026 | 4.83 | 5.07 | 4.83 | 5.07 | 5.07 | 4.97% | 27,407 |
| Apr 13, 2026 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | - | 13,101 |
| Apr 10, 2026 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | - | 4,754 |
| Apr 9, 2026 | 4.81 | 4.83 | 4.70 | 4.83 | 4.83 | 0.42% | 46,276 |
| Apr 8, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.21% | 41,426 |
| Apr 7, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.47% | 12,746 |
| Apr 2, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 1.28% | 46,030 |
| Apr 1, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 4.69% | 27,260 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -6.67% | 77,497 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.75 | 4.80 | 4.80 | -6.25% | 12,463 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 0.79% | 5,609 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 243,289 |
| Mar 25, 2026 | 5.19 | 5.20 | 5.15 | 5.19 | 5.19 | 0.78% | 21,961 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 21,354 |
| Mar 23, 2026 | 5.18 | 5.24 | 5.17 | 5.20 | 5.20 | -0.76% | 31,696 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.24 | 5.24 | 5.24 | -1.87% | 22,490 |
| Mar 19, 2026 | 5.34 | 5.50 | 5.34 | 5.34 | 5.34 | -3.09% | 9,099 |
| Mar 18, 2026 | 5.45 | 5.55 | 5.44 | 5.51 | 5.22 | 0.18% | 80,088 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.39 | 5.50 | 5.21 | 1.85% | 51,672 |
| Mar 16, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.11 | 0.93% | 140,159 |
| Mar 13, 2026 | 5.34 | 5.35 | 5.29 | 5.35 | 5.06 | 0.19% | 63,528 |
| Mar 12, 2026 | 5.27 | 5.36 | 5.27 | 5.34 | 5.05 | 1.33% | 60,582 |
| Mar 11, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 4.99 | 1.35% | 31,195 |
| Mar 10, 2026 | 5.13 | 5.20 | 5.12 | 5.20 | 4.92 | 0.97% | 98,278 |
| Mar 9, 2026 | 5.27 | 5.27 | 5.10 | 5.15 | 4.88 | -2.46% | 17,564 |
| Mar 6, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.00 | 2.52% | 24,658 |