Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.81
-0.01 (-0.17%)
Feb 27, 2026, 4:59 PM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | -0.17% | 160,855 |
| Feb 26, 2026 | 5.75 | 5.82 | 5.68 | 5.82 | 5.82 | 0.52% | 164,726 |
| Feb 25, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.86% | 114,170 |
| Feb 24, 2026 | 5.92 | 5.93 | 5.80 | 5.84 | 5.84 | -1.35% | 194,295 |
| Feb 23, 2026 | 5.81 | 5.94 | 5.81 | 5.92 | 5.92 | 2.07% | 54,124 |
| Feb 20, 2026 | 5.80 | 5.89 | 5.68 | 5.80 | 5.80 | - | 275,985 |
| Feb 19, 2026 | 5.75 | 5.87 | 5.68 | 5.80 | 5.80 | 1.40% | 179,140 |
| Feb 18, 2026 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 1,871,104 |
| Feb 17, 2026 | 5.74 | 5.75 | 5.69 | 5.69 | 5.69 | -0.87% | 116,654 |
| Feb 16, 2026 | 5.78 | 5.78 | 5.61 | 5.74 | 5.74 | -0.69% | 119,041 |
| Feb 13, 2026 | 5.71 | 5.84 | 5.71 | 5.78 | 5.78 | 1.94% | 269,186 |
| Feb 12, 2026 | 5.59 | 5.75 | 5.59 | 5.67 | 5.67 | 1.80% | 212,046 |
| Feb 11, 2026 | 5.55 | 5.60 | 5.50 | 5.57 | 5.57 | -0.54% | 73,108 |
| Feb 10, 2026 | 5.62 | 5.62 | 5.57 | 5.60 | 5.60 | -0.36% | 224,421 |
| Feb 9, 2026 | 5.19 | 5.62 | 5.19 | 5.62 | 5.62 | 8.08% | 155,074 |
| 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 |