SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand · Delayed Price · Currency is NZD 0.9800
-0.0400 (-3.92%)
Aug 1, 2025, 5:00 PM NZST
NZE:SKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -3.92% | 709,027 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 453,291 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 776,251 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 981,304 |
| Jul 28, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 664,244 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 292,104 |
| Jul 24, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 742,703 |
| Jul 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.21% | 2,413,887 |
| Jul 22, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 318,680 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 251,105 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 443,417 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 222,187 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 233,471 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 1,372,982 |
| Jul 14, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 321,154 |
| Jul 11, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.09% | 704,891 |
| Jul 10, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 676,804 |
| Jul 9, 2025 | 0.96 | 1.01 | 0.94 | 1.01 | 1.01 | 5.21% | 728,166 |
| Jul 8, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 558,496 |
| Jul 7, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 133,431 |
| Jul 4, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 395,683 |
| Jul 3, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | - | 735,572 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 175,076 |
| Jul 1, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -5.32% | 1,247,863 |
| Jun 30, 2025 | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 516,324 |
| Jun 27, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 623,266 |
| Jun 26, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 736,625 |
| Jun 25, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 447,382 |
| Jun 24, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 793,328 |
| Jun 23, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 866,131 |
| Jun 19, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -1.09% | 4,035,677 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 726,353 |
| Jun 17, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 3.30% | 827,780 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 4,935,912 |
| Jun 13, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 617,231 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 1,043,271 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 679,239 |
| Jun 10, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -3.03% | 2,620,983 |
| Jun 9, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 5.32% | 572,220 |
| Jun 6, 2025 | 0.98 | 1.05 | 0.94 | 0.94 | 0.94 | -1.05% | 1,201,108 |
| Jun 5, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 365,481 |
| Jun 4, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 687,725 |
| Jun 3, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.16% | 520,054 |
| May 30, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 841,347 |
| May 29, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 841,347 |
| May 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 365,698 |
| May 27, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 941,141 |
| May 26, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 941,141 |
| May 23, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,683,505 |
| May 22, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 966,226 |