SkyCity Entertainment Group Limited (NZE:SKC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.67% | 585,767 |
| Oct 20, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 1,310,407 |
| Oct 17, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.99% | 445,096 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.66% | 482,117 |
| Oct 15, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 863,892 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 599,100 |
| Oct 13, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 2,261,323 |
| Oct 10, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 2,551,836 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 1,133,360 |
| Oct 8, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 4.96% | 14,859,403 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 1,234,608 |
| Oct 6, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -0.70% | 944,810 |
| Oct 3, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 6.72% | 1,780,368 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 861,969 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 372,825 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 830,861 |
| Sep 29, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 572,335 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 602,671 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,162,241 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,539,437 |
| Sep 23, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 7,790,434 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,111,843 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 4,350,689 |
| Sep 18, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 2,036,037 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 2,036,037 |
| Sep 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 1,230,609 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,223,734 |
| Sep 14, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 935,991 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.48% | 1,020,808 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 1,632,850 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 771,097 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 2,658,644 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 1,121,591 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.11% | 1,818,679 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 1,516,796 |
| Sep 3, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 1,461,230 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 1,554,550 |
| Sep 1, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 1,351,546 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 579,167 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 987,797 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,397,506 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 2,745,882 |
| Aug 25, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 3,137,635 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -23.74% | 17,261,140 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.51% | - |
| Aug 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.41% | 117,629 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.44% | 307,784 |
| Aug 15, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.07% | 572,714 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 166,751 |