SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand · Delayed Price · Currency is NZD 0.7050
0.00 (0.00%)
Nov 12, 2026, 2:50 PM NZDT
NZE:SKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 104,683 |
| Nov 11, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 720,834 |
| Nov 10, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 615,842 |
| Nov 9, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 173,203 |
| Nov 6, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 138,163 |
| Nov 5, 2026 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 0.72% | 362,896 |
| Nov 4, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 903,068 |
| Nov 3, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 799,762 |
| Nov 2, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 171,342 |
| Oct 30, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 152,522 |
| Oct 29, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 1,227,362 |
| Oct 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 1,296,179 |
| Oct 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 232,477 |
| Oct 23, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 366,680 |
| Oct 22, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 740,987 |
| Oct 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 538,903 |
| Oct 20, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 482,180 |
| Oct 19, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 3,732,687 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 11,414,037 |
| Oct 15, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 113,308 |
| Oct 14, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 964,235 |
| Oct 13, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 2,054,172 |
| Oct 12, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 366,126 |
| Oct 9, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 197,581 |
| Oct 8, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 269,892 |
| Oct 7, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 1,498,698 |
| Oct 6, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 250,125 |
| Oct 5, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 352,392 |
| Oct 2, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.19% | 526,783 |
| Oct 1, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.74% | 1,678,932 |
| Sep 30, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 5.43% | 1,640,869 |
| Sep 29, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.27% | 999,787 |
| Sep 28, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 411,071 |
| Sep 25, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 229,698 |
| Sep 24, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 215,698 |
| Sep 23, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 265,928 |
| Sep 22, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 1,346,634 |
| Sep 21, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 811,001 |
| Sep 18, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 2,480,188 |
| Sep 17, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 2,751,699 |
| Sep 16, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 582,173 |
| Sep 15, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.26% | 102,360 |
| Sep 14, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 565,366 |
| Sep 11, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 236,529 |
| Sep 10, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 941,700 |
| Sep 9, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 877,342 |
| Sep 8, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 2,903,895 |
| Sep 7, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 1,805,450 |
| Sep 4, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.94% | 845,873 |
| Sep 3, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.05% | 2,396,128 |