Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 6.00
+0.16 (2.74%)
May 19, 2026, 4:44 PM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.03 | 6.03 | 5.86 | 5.89 | - | -2.32% | 129,950 |
| May 15, 2026 | 6.12 | 6.15 | 6.01 | 6.03 | 6.03 | -1.63% | 47,593 |
| May 14, 2026 | 6.05 | 6.18 | 6.05 | 6.13 | 6.13 | 0.99% | 113,408 |
| May 13, 2026 | 5.99 | 6.12 | 5.97 | 6.07 | 6.07 | 1.00% | 97,561 |
| May 12, 2026 | 6.05 | 6.05 | 5.95 | 6.01 | 6.01 | -0.66% | 359,702 |
| May 11, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.66% | 56,013 |
| May 8, 2026 | 5.94 | 6.09 | 5.92 | 6.09 | 6.09 | 2.35% | 78,311 |
| May 7, 2026 | 5.94 | 5.96 | 5.90 | 5.95 | 5.95 | - | 199,443 |
| May 6, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.19% | 148,980 |
| May 5, 2026 | 5.94 | 5.94 | 5.86 | 5.88 | 5.88 | -0.84% | 321,950 |
| May 4, 2026 | 5.90 | 5.93 | 5.85 | 5.93 | 5.93 | -0.17% | 285,521 |
| May 1, 2026 | 5.83 | 5.95 | 5.83 | 5.94 | 5.94 | 1.19% | 185,792 |
| Apr 30, 2026 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 0.86% | 397,367 |
| Apr 29, 2026 | 5.82 | 5.85 | 5.80 | 5.82 | 5.82 | -0.51% | 318,372 |
| Apr 28, 2026 | 5.81 | 5.86 | 5.80 | 5.85 | 5.85 | 0.86% | 116,815 |
| Apr 24, 2026 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 56,871 |
| Apr 23, 2026 | 5.79 | 5.85 | 5.70 | 5.85 | 5.85 | 0.17% | 108,769 |
| Apr 22, 2026 | 5.80 | 5.84 | 5.76 | 5.84 | 5.84 | 0.69% | 248,662 |
| Apr 21, 2026 | 5.79 | 5.82 | 5.75 | 5.80 | 5.80 | - | 180,874 |
| Apr 20, 2026 | 5.76 | 5.80 | 5.70 | 5.80 | 5.80 | 0.69% | 96,638 |
| Apr 17, 2026 | 5.67 | 5.80 | 5.63 | 5.76 | 5.76 | 1.77% | 213,478 |
| Apr 16, 2026 | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | 0.18% | 139,198 |
| Apr 15, 2026 | 5.66 | 5.70 | 5.60 | 5.65 | 5.65 | -0.18% | 347,271 |
| Apr 14, 2026 | 5.55 | 5.68 | 5.53 | 5.66 | 5.66 | 1.98% | 115,930 |
| Apr 13, 2026 | 5.63 | 5.65 | 5.52 | 5.55 | 5.55 | -1.07% | 41,275 |
| Apr 10, 2026 | 5.65 | 5.69 | 5.52 | 5.61 | 5.61 | -0.36% | 86,602 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.48 | 5.63 | 5.63 | -0.71% | 66,767 |
| Apr 8, 2026 | 5.50 | 5.70 | 5.50 | 5.67 | 5.67 | 3.28% | 221,216 |
| Apr 7, 2026 | 5.22 | 5.55 | 5.22 | 5.49 | 5.49 | 5.58% | 173,490 |
| Apr 2, 2026 | 5.29 | 5.29 | 5.18 | 5.20 | 5.20 | -1.89% | 351,914 |
| Apr 1, 2026 | 5.21 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 187,405 |
| Mar 31, 2026 | 5.19 | 5.21 | 5.10 | 5.20 | 5.20 | - | 226,012 |
| Mar 30, 2026 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | -2.62% | 604,132 |
| Mar 27, 2026 | 5.30 | 5.35 | 5.30 | 5.34 | 5.34 | 0.19% | 318,226 |
| Mar 26, 2026 | 5.38 | 5.38 | 5.28 | 5.33 | 5.33 | -0.93% | 107,935 |
| Mar 25, 2026 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | 0.56% | 65,449 |
| Mar 24, 2026 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | -1.65% | 100,362 |
| Mar 23, 2026 | 5.40 | 5.44 | 5.35 | 5.44 | 5.44 | - | 165,616 |
| Mar 20, 2026 | 5.45 | 5.49 | 5.44 | 5.44 | 5.44 | 0.18% | 76,040 |
| Mar 19, 2026 | 5.45 | 5.50 | 5.41 | 5.43 | 5.43 | -0.37% | 98,863 |
| Mar 18, 2026 | 5.49 | 5.58 | 5.45 | 5.45 | 5.45 | -0.91% | 81,776 |
| Mar 17, 2026 | 5.61 | 5.64 | 5.50 | 5.50 | 5.50 | -2.48% | 95,182 |
| Mar 16, 2026 | 5.50 | 5.70 | 5.47 | 5.64 | 5.64 | 2.17% | 129,877 |
| Mar 13, 2026 | 5.44 | 5.56 | 5.44 | 5.52 | 5.52 | 1.47% | 227,495 |
| Mar 12, 2026 | 5.44 | 5.45 | 5.41 | 5.44 | 5.44 | - | 654,006 |
| Mar 11, 2026 | 5.40 | 5.50 | 5.39 | 5.44 | 5.44 | 0.74% | 51,247 |
| Mar 10, 2026 | 5.46 | 5.58 | 5.36 | 5.40 | 5.40 | -0.92% | 100,907 |
| Mar 9, 2026 | 5.55 | 5.55 | 5.37 | 5.45 | 5.45 | -3.02% | 87,087 |
| Mar 6, 2026 | 5.65 | 5.66 | 5.54 | 5.62 | 5.62 | -0.35% | 67,051 |
| Mar 5, 2026 | 5.58 | 5.65 | 5.56 | 5.64 | 5.64 | -0.18% | 89,145 |