Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.630
-0.120 (-4.36%)
At close: Feb 5, 2026
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -4.36% | 3,455 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -3.51% | 85,299 |
| Feb 3, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.70% | 7,484 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.71% | 15 |
| Jan 30, 2026 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | - | 186,264 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 26,412 |
| Jan 28, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 11,773 |
| Jan 27, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 38,048 |
| Jan 26, 2026 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | - | 126,219 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | - | 107,868 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | 63,272 |
| Jan 21, 2026 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -3.61% | 98,507 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | -0.65% | 30,350 |
| Jan 19, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.66% | 23,737 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 9,470 |
| Jan 15, 2026 | 3.26 | 3.26 | 3.05 | 3.05 | 3.05 | -6.15% | 23,958 |
| Jan 14, 2026 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | 0.31% | 31,790 |
| Jan 13, 2026 | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | 0.93% | 40,604 |
| Jan 12, 2026 | 3.11 | 3.21 | 3.05 | 3.21 | 3.21 | 1.90% | 24,162 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 1.61% | 17,942 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.02% | 9,864 |
| Jan 7, 2026 | 3.12 | 3.24 | 3.12 | 3.23 | 3.23 | 3.53% | 6,535 |
| Jan 6, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 34,331 |
| Jan 5, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 15,685 |
| Dec 31, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | 3 |
| Dec 30, 2025 | 3.04 | 3.10 | 2.95 | 3.01 | 3.01 | -1.31% | 6,725 |
| Dec 29, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | 1.33% | 14,920 |
| Dec 24, 2025 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 5,402 |
| Dec 23, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.66% | 35,865 |
| Dec 22, 2025 | 2.95 | 3.01 | 2.93 | 3.01 | 3.01 | 2.03% | 35,500 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 194,365 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 291,079 |
| Dec 17, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 60,069 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -0.33% | 76,806 |
| Dec 15, 2025 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 21,872 |
| Dec 12, 2025 | 2.90 | 2.95 | 2.87 | 2.95 | 2.95 | 2.43% | 55,723 |
| Dec 11, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 2.86% | 82,073 |
| Dec 10, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 5,250 |
| Dec 9, 2025 | 2.83 | 2.92 | 2.82 | 2.85 | 2.85 | 0.71% | 81,499 |
| Dec 8, 2025 | 2.78 | 2.83 | 2.74 | 2.83 | 2.83 | 1.80% | 24,127 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.70 | 2.78 | 2.78 | 1.46% | 23,882 |
| Dec 4, 2025 | 2.69 | 2.74 | 2.65 | 2.74 | 2.74 | 1.86% | 35,311 |
| Dec 3, 2025 | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | -0.37% | 39,992 |
| Dec 2, 2025 | 2.69 | 2.74 | 2.69 | 2.70 | 2.70 | 0.37% | 41,293 |
| Dec 1, 2025 | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 54,488 |
| Nov 28, 2025 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 2.26% | 134,436 |
| Nov 27, 2025 | 2.65 | 2.69 | 2.59 | 2.65 | 2.65 | 0.76% | 58,508 |
| Nov 26, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -0.75% | 132,739 |
| Nov 25, 2025 | 2.63 | 2.65 | 2.59 | 2.65 | 2.65 | 1.92% | 100,413 |
| Nov 24, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 42,780 |