Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.25
-0.06 (-1.13%)
At close: Dec 5, 2025
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -0.39% | 119,841 |
| Oct 13, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 0.19% | 105,228 |
| Oct 10, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | -1.72% | 73,773 |
| Oct 9, 2025 | 5.29 | 5.29 | 5.19 | 5.23 | 5.23 | -0.95% | 134,101 |
| Oct 8, 2025 | 5.26 | 5.39 | 5.20 | 5.28 | 5.28 | 0.76% | 210,733 |
| Oct 7, 2025 | 5.15 | 5.28 | 5.15 | 5.24 | 5.24 | 1.55% | 109,149 |
| Oct 6, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.71% | 165,579 |
| Oct 3, 2025 | 5.21 | 5.28 | 5.20 | 5.25 | 5.25 | 0.77% | 123,149 |
| Oct 2, 2025 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | -1.70% | 76,420 |
| Oct 1, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.12 | 2.32% | 87,163 |
| Sep 30, 2025 | 5.21 | 5.22 | 5.15 | 5.18 | 5.00 | -0.19% | 234,196 |
| Sep 29, 2025 | 5.13 | 5.19 | 5.11 | 5.19 | 5.01 | 1.57% | 156,656 |
| Sep 26, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 4.94 | 1.19% | 80,855 |