SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.7350
-0.0200 (-2.65%)
Oct 22, 2025, 4:40 PM NZST

NZE:SKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20250.750.770.750.760.760.67%585,767
Oct 20, 20250.750.760.740.750.751.35%1,310,407
Oct 17, 20250.750.760.730.740.74-1.99%445,096
Oct 16, 20250.760.760.750.760.76-0.66%482,117
Oct 15, 20250.760.760.750.760.761.33%863,892
Oct 14, 20250.750.760.730.750.751.35%599,100
Oct 13, 20250.760.770.740.740.74-2.63%2,261,323
Oct 10, 20250.740.760.740.760.762.70%2,551,836
Oct 9, 20250.750.750.740.740.74-1,133,360
Oct 8, 20250.720.740.710.740.744.96%14,859,403
Oct 7, 20250.720.720.710.710.71-0.70%1,234,608
Oct 6, 20250.720.730.700.710.71-0.70%944,810
Oct 3, 20250.680.720.680.720.726.72%1,780,368
Oct 2, 20250.670.670.660.670.671.52%861,969
Oct 1, 20250.670.670.660.660.66-372,825
Sep 30, 20250.660.670.650.660.660.76%830,861
Sep 29, 20250.660.680.660.660.66-572,335
Sep 26, 20250.660.660.650.660.66-0.76%602,671
Sep 25, 20250.660.660.650.660.66-1,162,241
Sep 24, 20250.660.660.650.660.66-2,539,437
Sep 23, 20250.670.670.650.660.66-7,790,434
Sep 22, 20250.670.670.660.660.66-2,111,843
Sep 19, 20250.670.670.660.660.66-0.75%4,350,689
Sep 18, 20250.670.670.660.670.67-0.75%2,036,037
Sep 17, 20250.670.670.660.670.670.75%2,036,037
Sep 16, 20250.680.680.660.670.67-0.75%1,230,609
Sep 15, 20250.680.680.670.670.67-1,223,734
Sep 14, 20250.680.680.670.670.670.75%935,991
Sep 12, 20250.690.690.670.670.67-1.48%1,020,808
Sep 11, 20250.690.690.680.680.68-2.17%1,632,850
Sep 10, 20250.700.700.680.690.69-771,097
Sep 9, 20250.700.700.680.690.69-1.43%2,658,644
Sep 8, 20250.700.700.700.700.700.72%1,121,591
Sep 5, 20250.710.710.700.700.70-2.11%1,818,679
Sep 4, 20250.720.720.700.710.71-1,516,796
Sep 3, 20250.700.710.690.710.711.43%1,461,230
Sep 2, 20250.700.700.690.700.701.45%1,554,550
Sep 1, 20250.700.710.690.690.69-1.43%1,351,546
Aug 29, 20250.700.700.690.700.701.45%579,167
Aug 28, 20250.700.710.690.690.69-987,797
Aug 27, 20250.700.700.690.690.69-1,397,506
Aug 26, 20250.710.710.690.690.69-1.43%2,745,882
Aug 25, 20250.710.730.700.700.70-1.41%3,137,635
Aug 22, 20250.750.750.700.710.71-23.74%17,261,140
Aug 21, 20250.930.930.930.930.93--
Aug 20, 20250.930.930.930.930.93-6.51%-
Aug 19, 20251.001.010.991.001.00-1.41%117,629
Aug 18, 20250.991.010.991.011.012.44%307,784
Aug 15, 20250.971.000.960.990.992.07%572,714
Aug 14, 20250.980.980.960.970.971.04%166,751