Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.21
-0.04 (-0.76%)
At close: Dec 24, 2025
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -0.76% | 7,602 |
| Dec 23, 2025 | 5.24 | 5.27 | 5.17 | 5.25 | 5.25 | -0.19% | 101,930 |
| Dec 22, 2025 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 2.33% | 169,665 |
| Dec 19, 2025 | 5.22 | 5.24 | 5.14 | 5.14 | 5.14 | -2.47% | 186,943 |
| Dec 18, 2025 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 2.33% | 101,549 |
| Dec 17, 2025 | 5.16 | 5.23 | 5.14 | 5.15 | 5.15 | -0.19% | 163,489 |
| Dec 16, 2025 | 5.25 | 5.27 | 5.16 | 5.16 | 5.16 | -1.90% | 91,319 |
| Dec 15, 2025 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | -0.19% | 67,452 |
| Dec 12, 2025 | 5.29 | 5.30 | 5.26 | 5.27 | 5.27 | -0.38% | 95,125 |
| Dec 11, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 0.57% | 121,604 |
| Dec 10, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.75% | 78,980 |
| Dec 9, 2025 | 5.39 | 5.41 | 5.30 | 5.30 | 5.30 | -1.12% | 159,778 |
| Dec 8, 2025 | 5.26 | 5.36 | 5.22 | 5.36 | 5.36 | 2.10% | 92,332 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.13% | 80,818 |
| Dec 4, 2025 | 5.44 | 5.44 | 5.31 | 5.31 | 5.31 | -2.03% | 117,353 |
| Dec 3, 2025 | 5.38 | 5.47 | 5.38 | 5.42 | 5.42 | 1.69% | 201,156 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -2.20% | 37,256 |
| Dec 1, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | 0.55% | 85,890 |
| Nov 28, 2025 | 5.44 | 5.46 | 5.36 | 5.42 | 5.42 | -0.73% | 47,107 |
| Nov 27, 2025 | 5.42 | 5.46 | 5.35 | 5.46 | 5.46 | 0.92% | 88,256 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.40 | 5.41 | 5.41 | 0.37% | 63,038 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.39 | 5.39 | -0.74% | 60,233 |
| Nov 24, 2025 | 5.50 | 5.51 | 5.39 | 5.43 | 5.43 | -2.16% | 110,899 |
| Nov 21, 2025 | 5.50 | 5.55 | 5.47 | 5.55 | 5.55 | 0.91% | 92,567 |
| Nov 20, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.50 | 0.92% | 59,627 |
| Nov 19, 2025 | 5.44 | 5.45 | 5.40 | 5.45 | 5.45 | 0.18% | 83,110 |
| Nov 18, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | -0.73% | 56,629 |
| Nov 17, 2025 | 5.42 | 5.50 | 5.40 | 5.48 | 5.48 | 1.11% | 46,234 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | -1.28% | 128,182 |
| Nov 13, 2025 | 5.42 | 5.52 | 5.38 | 5.49 | 5.49 | 1.67% | 82,171 |
| Nov 12, 2025 | 5.54 | 5.54 | 5.39 | 5.40 | 5.40 | -2.70% | 49,895 |
| Nov 11, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 0.91% | 166,821 |
| Nov 10, 2025 | 5.49 | 5.50 | 5.42 | 5.50 | 5.50 | 0.18% | 68,506 |
| Nov 7, 2025 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 2.62% | 110,320 |
| Nov 6, 2025 | 5.48 | 5.55 | 5.35 | 5.35 | 5.35 | -3.25% | 95,568 |
| Nov 5, 2025 | 5.54 | 5.57 | 5.46 | 5.53 | 5.53 | -0.54% | 79,178 |
| Nov 4, 2025 | 5.49 | 5.56 | 5.45 | 5.56 | 5.56 | 1.65% | 66,589 |
| Nov 3, 2025 | 5.47 | 5.47 | 5.38 | 5.47 | 5.47 | -0.36% | 105,534 |
| Oct 31, 2025 | 5.49 | 5.56 | 5.45 | 5.49 | 5.49 | 0.37% | 111,560 |
| Oct 30, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | -0.18% | 62,508 |
| Oct 29, 2025 | 5.40 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 95,659 |
| Oct 28, 2025 | 5.40 | 5.42 | 5.37 | 5.37 | 5.37 | -0.56% | 102,752 |
| Oct 24, 2025 | 5.27 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 149,847 |
| Oct 23, 2025 | 5.17 | 5.29 | 5.12 | 5.20 | 5.20 | 1.36% | 144,980 |
| Oct 22, 2025 | 5.16 | 5.18 | 5.13 | 5.13 | 5.13 | -0.58% | 83,165 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.77% | 72,893 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 0.39% | 66,179 |
| Oct 17, 2025 | 5.23 | 5.24 | 5.13 | 5.18 | 5.18 | -1.89% | 108,591 |
| Oct 16, 2025 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 54,533 |
| Oct 15, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 2.14% | 95,381 |