Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 7.92
+0.01 (0.13%)
Oct 7, 2026, 5:00 PM NZST
Skellerup Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.92 | 8.00 | 7.85 | 7.92 | 7.92 | 0.13% | 210,676 |
| Oct 6, 2026 | 7.80 | 8.20 | 7.79 | 7.91 | 7.91 | 1.15% | 243,308 |
| Oct 5, 2026 | 7.90 | 7.91 | 7.70 | 7.82 | 7.82 | -0.38% | 90,082 |
| Oct 2, 2026 | 7.74 | 7.87 | 7.65 | 7.85 | 7.85 | 1.03% | 148,213 |
| Oct 1, 2026 | 7.70 | 7.79 | 7.61 | 7.77 | 7.77 | 0.05% | 208,494 |
| Sep 30, 2026 | 7.70 | 7.98 | 7.59 | 7.98 | 7.77 | 3.64% | 457,807 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.56 | 7.70 | 7.49 | - | 191,354 |
| Sep 28, 2026 | 7.60 | 7.78 | 7.60 | 7.70 | 7.49 | 0.52% | 225,775 |
| Sep 25, 2026 | 7.73 | 7.73 | 7.61 | 7.66 | 7.45 | -0.52% | 229,972 |
| Sep 24, 2026 | 7.50 | 7.74 | 7.46 | 7.70 | 7.49 | 2.67% | 117,267 |
| Sep 23, 2026 | 7.67 | 7.78 | 7.50 | 7.50 | 7.30 | -2.34% | 203,584 |
| Sep 22, 2026 | 7.66 | 7.77 | 7.61 | 7.68 | 7.47 | 0.26% | 166,174 |
| Sep 21, 2026 | 7.40 | 7.68 | 7.40 | 7.66 | 7.45 | 3.51% | 227,255 |
| Sep 18, 2026 | 7.64 | 7.65 | 7.40 | 7.40 | 7.20 | -2.89% | 911,133 |
| Sep 17, 2026 | 7.56 | 7.69 | 7.50 | 7.62 | 7.42 | 1.60% | 214,599 |
| Sep 16, 2026 | 7.37 | 7.54 | 7.37 | 7.50 | 7.30 | 1.76% | 224,759 |
| Sep 15, 2026 | 7.37 | 7.37 | 7.31 | 7.37 | 7.17 | -0.41% | 92,185 |
| Sep 14, 2026 | 7.28 | 7.40 | 7.26 | 7.40 | 7.20 | 1.37% | 69,735 |
| Sep 11, 2026 | 7.35 | 7.36 | 7.26 | 7.30 | 7.10 | -0.95% | 75,989 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.25 | 7.37 | 7.17 | -1.60% | 200,141 |
| Sep 9, 2026 | 7.47 | 7.49 | 7.35 | 7.49 | 7.29 | 0.54% | 282,533 |
| Sep 8, 2026 | 7.50 | 7.52 | 7.45 | 7.45 | 7.25 | -0.80% | 765,361 |
| Sep 7, 2026 | 7.59 | 7.59 | 7.50 | 7.51 | 7.31 | -1.05% | 79,500 |
| Sep 4, 2026 | 7.49 | 7.60 | 7.49 | 7.59 | 7.39 | 1.88% | 115,568 |
| Sep 3, 2026 | 7.57 | 7.58 | 7.45 | 7.45 | 7.25 | -1.46% | 342,782 |
| Sep 2, 2026 | 7.52 | 7.56 | 7.43 | 7.56 | 7.36 | 0.13% | 171,241 |
| Sep 1, 2026 | 7.49 | 7.55 | 7.42 | 7.55 | 7.35 | 0.67% | 106,047 |
| Aug 31, 2026 | 7.48 | 7.50 | 7.40 | 7.50 | 7.30 | 0.27% | 205,601 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.40 | 7.48 | 7.28 | 0.94% | 393,928 |
| Aug 27, 2026 | 7.50 | 7.50 | 7.30 | 7.41 | 7.21 | -1.20% | 68,668 |
| Aug 26, 2026 | 7.32 | 7.59 | 7.28 | 7.50 | 7.30 | 2.60% | 148,107 |
| Aug 25, 2026 | 7.35 | 7.35 | 7.20 | 7.31 | 7.11 | -0.81% | 380,775 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.23 | 7.37 | 7.17 | -0.41% | 86,748 |
| Aug 21, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.20 | 1.37% | 365,846 |
| Aug 20, 2026 | 7.23 | 7.50 | 7.22 | 7.30 | 7.10 | 1.39% | 908,086 |
| Aug 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.01 | -0.41% | 52,760 |
| Aug 18, 2026 | 7.20 | 7.28 | 7.18 | 7.23 | 7.04 | 0.42% | 111,067 |
| Aug 17, 2026 | 7.20 | 7.30 | 7.14 | 7.20 | 7.01 | - | 107,357 |
| Aug 14, 2026 | 7.15 | 7.25 | 7.09 | 7.20 | 7.01 | 0.70% | 227,436 |
| Aug 13, 2026 | 7.20 | 7.20 | 7.01 | 7.15 | 6.96 | -0.56% | 279,773 |
| Aug 12, 2026 | 7.25 | 7.27 | 7.11 | 7.19 | 7.00 | -0.69% | 141,104 |
| Aug 11, 2026 | 7.29 | 7.38 | 7.24 | 7.24 | 7.05 | - | 165,434 |
| Aug 10, 2026 | 7.17 | 7.25 | 7.16 | 7.24 | 7.05 | 0.98% | 96,093 |
| Aug 7, 2026 | 7.16 | 7.18 | 7.10 | 7.17 | 6.98 | - | 176,742 |
| Aug 6, 2026 | 7.12 | 7.18 | 7.10 | 7.17 | 6.98 | 0.70% | 105,242 |
| Aug 5, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | 6.93 | 0.85% | 248,289 |
| Aug 4, 2026 | 7.06 | 7.08 | 7.03 | 7.06 | 6.87 | - | 166,722 |
| Aug 3, 2026 | 6.94 | 7.07 | 6.90 | 7.06 | 6.87 | 1.58% | 148,316 |
| Jul 31, 2026 | 6.92 | 6.95 | 6.89 | 6.95 | 6.76 | 0.29% | 104,104 |
| Jul 30, 2026 | 6.88 | 6.93 | 6.81 | 6.93 | 6.74 | 1.46% | 90,751 |