Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.20
+0.09 (1.76%)
At close: Feb 5, 2026
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.11 | 5.30 | 5.11 | 5.20 | 5.20 | 1.76% | 88,290 |
| Feb 4, 2026 | 5.14 | 5.19 | 5.11 | 5.11 | 5.11 | -0.78% | 418,977 |
| Feb 3, 2026 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | -0.58% | 109,048 |
| Feb 2, 2026 | 5.18 | 5.26 | 5.18 | 5.18 | 5.18 | 0.19% | 25,564 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -0.58% | 124,911 |
| Jan 29, 2026 | 5.20 | 5.26 | 5.15 | 5.20 | 5.20 | - | 81,282 |
| Jan 28, 2026 | 5.25 | 5.29 | 5.20 | 5.20 | 5.20 | -1.52% | 59,751 |
| Jan 27, 2026 | 5.23 | 5.28 | 5.22 | 5.28 | 5.28 | 1.54% | 99,225 |
| Jan 26, 2026 | 5.21 | 5.28 | 5.20 | 5.20 | 5.20 | -0.95% | 30,841 |
| Jan 23, 2026 | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | 0.77% | 50,445 |
| Jan 22, 2026 | 5.16 | 5.22 | 5.16 | 5.21 | 5.21 | 0.97% | 122,891 |
| Jan 21, 2026 | 5.19 | 5.23 | 5.16 | 5.16 | 5.16 | -0.58% | 49,063 |
| Jan 20, 2026 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | -0.95% | 117,210 |
| Jan 19, 2026 | 5.23 | 5.28 | 5.21 | 5.24 | 5.24 | 0.19% | 44,681 |
| Jan 16, 2026 | 5.23 | 5.28 | 5.22 | 5.23 | 5.23 | 0.19% | 185,448 |
| Jan 15, 2026 | 5.19 | 5.25 | 5.19 | 5.22 | 5.22 | -0.57% | 42,835 |
| Jan 14, 2026 | 5.18 | 5.25 | 5.16 | 5.25 | 5.25 | 0.96% | 48,544 |
| Jan 13, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -1.33% | 48,857 |
| Jan 12, 2026 | 5.29 | 5.30 | 5.24 | 5.27 | 5.27 | -0.19% | 54,245 |
| Jan 9, 2026 | 5.28 | 5.31 | 5.27 | 5.28 | 5.28 | 0.19% | 29,824 |
| Jan 8, 2026 | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | 0.38% | 33,987 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.57% | 117,534 |
| Jan 6, 2026 | 5.19 | 5.28 | 5.19 | 5.28 | 5.28 | 1.34% | 61,999 |
| Jan 5, 2026 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | -0.76% | 55,756 |
| Dec 31, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | - | 25,848 |
| Dec 30, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.77% | 16,153 |
| Dec 29, 2025 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | - | 58,381 |
| 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 |