Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 4.940
+0.020 (0.41%)
Jun 8, 2026, 5:00 PM NZST
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |