Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.020
+0.070 (3.59%)
At close: Feb 27, 2026
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 386,620 |
| Feb 25, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -7.32% | 114,644 |
| Feb 24, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -2.84% | 250,937 |
| Feb 23, 2026 | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | -1.40% | 15,702 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 38,581 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | - | 72,508 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -1.83% | 13,921 |
| Feb 17, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | 2.19 | -2.67% | 77,261 |
| Feb 16, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 154,294 |
| Feb 13, 2026 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -7.17% | 41,238 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -1.25% | 17,527 |
| Feb 11, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | -3.61% | 23,049 |
| Feb 10, 2026 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -2.35% | 17,683 |
| Feb 9, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -3.04% | 11,857 |
| 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 |