Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.42
-0.07 (-1.28%)
Nov 14, 2025, 5:02 PM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -0.73% | 97,296 |
| 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% | 149,847 |
| Oct 22, 2025 | 5.16 | 5.18 | 5.13 | 5.13 | 5.13 | -0.58% | 144,980 |
| 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 |
| Sep 25, 2025 | 5.03 | 5.07 | 5.01 | 5.05 | 4.88 | 0.80% | 52,144 |
| Sep 24, 2025 | 5.01 | 5.04 | 5.01 | 5.01 | 4.84 | -0.79% | 86,402 |
| Sep 23, 2025 | 5.01 | 5.05 | 5.00 | 5.05 | 4.88 | 0.60% | 156,858 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 4.85 | 0.20% | 192,933 |
| Sep 19, 2025 | 5.02 | 5.14 | 5.01 | 5.01 | 4.84 | -0.20% | 196,941 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.00 | 5.02 | 4.85 | -0.40% | 39,779 |
| Sep 17, 2025 | 4.99 | 5.07 | 4.99 | 5.04 | 4.87 | 0.80% | 190,753 |
| Sep 16, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 4.83 | -1.19% | 190,753 |
| Sep 15, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 4.89 | - | 87,284 |
| Sep 14, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 4.89 | -0.20% | 47,762 |
| Sep 12, 2025 | 5.05 | 5.07 | 5.00 | 5.07 | 4.90 | 2.22% | 79,790 |
| Sep 11, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.79 | -0.40% | 79,790 |
| Sep 10, 2025 | 4.96 | 5.03 | 4.93 | 4.98 | 4.81 | - | 119,438 |
| Sep 9, 2025 | 5.01 | 5.04 | 4.95 | 4.98 | 4.81 | -0.40% | 159,916 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.83 | -1.38% | 37,884 |