Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.720
+0.070 (2.64%)
Oct 24, 2025, 5:00 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.67 | 2.80 | 2.67 | 2.72 | 2.72 | 2.64% | 19,736 |
| Oct 23, 2025 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -3.64% | 35,417 |
| Oct 22, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -2.14% | 34,350 |
| Oct 21, 2025 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -3.10% | 58,616 |
| Oct 20, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.02% | 24,076 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 34,914 |
| Oct 16, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 1.70% | 15,954 |
| Oct 15, 2025 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | 2.80% | 78,739 |
| Oct 14, 2025 | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | 2.14% | 24,795 |
| Oct 13, 2025 | 2.78 | 2.84 | 2.78 | 2.80 | 2.80 | - | 20,170 |
| Oct 10, 2025 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | - | 29,634 |
| Oct 9, 2025 | 2.83 | 2.85 | 2.80 | 2.80 | 2.80 | - | 86,793 |
| Oct 8, 2025 | 2.79 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 81,693 |
| Oct 7, 2025 | 2.68 | 2.78 | 2.68 | 2.75 | 2.75 | 3.38% | 54,692 |
| Oct 6, 2025 | 2.72 | 2.75 | 2.66 | 2.66 | 2.66 | -2.56% | 9,284 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | -0.73% | 64,693 |
| Oct 2, 2025 | 2.75 | 2.79 | 2.71 | 2.75 | 2.75 | 0.73% | 106,628 |
| Oct 1, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 1.11% | 26,818 |
| Sep 30, 2025 | 2.67 | 2.75 | 2.67 | 2.70 | 2.70 | 1.89% | 51,333 |
| Sep 29, 2025 | 2.58 | 2.65 | 2.56 | 2.65 | 2.65 | 2.32% | 26,808 |
| Sep 26, 2025 | 2.65 | 2.65 | 2.58 | 2.59 | 2.59 | -2.63% | 12,609 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | 6,588 |
| Sep 24, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -2.17% | 42,141 |
| Sep 23, 2025 | 2.75 | 2.76 | 2.70 | 2.76 | 2.76 | 0.36% | 35,942 |
| Sep 22, 2025 | 2.78 | 2.80 | 2.74 | 2.75 | 2.75 | -0.36% | 60,128 |
| Sep 19, 2025 | 2.77 | 2.80 | 2.76 | 2.76 | 2.76 | - | 232,898 |
| Sep 18, 2025 | 2.76 | 2.78 | 2.75 | 2.76 | 2.76 | - | 50,409 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | 72,019 |
| Sep 16, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 1.45% | 72,019 |
| Sep 15, 2025 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | - | 20,731 |
| Sep 14, 2025 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | 0.36% | 7,709 |
| Sep 12, 2025 | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | - | 15,672 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | - | 39,221 |
| Sep 10, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | 1.85% | 137,718 |
| Sep 9, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | 1.12% | 14,943 |
| Sep 8, 2025 | 2.67 | 2.70 | 2.67 | 2.67 | 2.67 | - | 17,634 |
| Sep 5, 2025 | 2.67 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 55,366 |
| Sep 4, 2025 | 2.60 | 2.70 | 2.54 | 2.70 | 2.70 | 6.72% | 38,727 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.53 | 2.53 | 2.53 | -2.69% | 23,591 |
| Sep 2, 2025 | 2.55 | 2.60 | 2.53 | 2.60 | 2.60 | 3.59% | 34,893 |
| Sep 1, 2025 | 2.49 | 2.51 | 2.47 | 2.51 | 2.51 | 0.80% | 55,498 |
| Aug 29, 2025 | 2.30 | 2.49 | 2.27 | 2.49 | 2.49 | 3.75% | 99,753 |
| Aug 28, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 99,086 |
| Aug 27, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | -1.21% | 91,201 |
| Aug 26, 2025 | 2.53 | 2.55 | 2.48 | 2.48 | 2.48 | -1.98% | 31,516 |
| Aug 25, 2025 | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | 2.85% | 16,481 |
| Aug 22, 2025 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -5.02% | 41,842 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | 1.57% | 30,414 |
| Aug 20, 2025 | 2.58 | 2.63 | 2.55 | 2.55 | 2.55 | -1.16% | 24,095 |
| Aug 19, 2025 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 19,625 |