SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.6650
+0.0100 (1.53%)
Sep 30, 2025, 11:31 AM NZST

NZE:SKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.660.680.660.660.66-357,965
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
Aug 13, 20251.001.000.960.960.96-3.03%2,081,029
Aug 12, 20250.981.010.970.990.992.07%2,101,746
Aug 11, 20250.980.990.970.970.97-1.02%175,396
Aug 8, 20250.980.990.970.980.981.04%1,328,087
Aug 7, 20250.970.990.970.970.971.04%376,785
Aug 6, 20250.970.980.960.960.96-2.04%651,525
Aug 5, 20250.990.990.970.980.981.04%549,164
Aug 4, 20250.981.000.970.970.97-1.02%839,445
Aug 1, 20251.021.020.970.980.98-4.32%931,800
Jul 31, 20251.041.041.001.021.020.99%486,868
Jul 30, 20251.031.041.001.011.011.43%833,751
Jul 29, 20251.061.061.001.001.00-3.32%1,053,993
Jul 28, 20251.041.061.031.031.038.46%713,447
Jul 25, 20250.950.960.940.950.95-7.80%313,741
Jul 24, 20251.011.031.001.031.031.98%742,703
Jul 23, 20250.971.010.971.011.015.21%2,413,887