SkyCity Entertainment Group Limited (NZE:SKC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 357,965 |
| 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 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 2,081,029 |
| Aug 12, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 2.07% | 2,101,746 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 175,396 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.04% | 1,328,087 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 376,785 |
| Aug 6, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 651,525 |
| Aug 5, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.04% | 549,164 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 839,445 |
| Aug 1, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -4.32% | 931,800 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 486,868 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.43% | 833,751 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.32% | 1,053,993 |
| Jul 28, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 8.46% | 713,447 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -7.80% | 313,741 |
| 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 |