Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.780
+0.040 (1.46%)
At close: Dec 5, 2025
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 1.61% | 35,600 |
| Nov 20, 2025 | 2.42 | 2.48 | 2.41 | 2.48 | 2.48 | 1.22% | 42,522 |
| Nov 19, 2025 | 2.55 | 2.55 | 2.42 | 2.45 | 2.45 | -3.92% | 61,605 |
| Nov 18, 2025 | 2.54 | 2.70 | 2.54 | 2.55 | 2.55 | 4.08% | 56,778 |
| Nov 17, 2025 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -5.41% | 11,325 |
| Nov 14, 2025 | 2.65 | 2.70 | 2.59 | 2.59 | 2.59 | -1.89% | 103,638 |
| Nov 13, 2025 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | 1.54% | 81,043 |
| Nov 12, 2025 | 2.45 | 2.64 | 2.45 | 2.60 | 2.60 | 6.12% | 53,238 |
| Nov 11, 2025 | 2.39 | 2.45 | 2.34 | 2.45 | 2.45 | 2.51% | 93,213 |
| Nov 10, 2025 | 2.37 | 2.39 | 2.34 | 2.39 | 2.39 | 1.27% | 50,951 |
| Nov 7, 2025 | 2.37 | 2.40 | 2.36 | 2.36 | 2.36 | - | 36,583 |
| Nov 6, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -4.45% | 37,531 |
| Nov 5, 2025 | 2.57 | 2.57 | 2.47 | 2.47 | 2.47 | -3.52% | 41,832 |
| Nov 4, 2025 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -2.66% | 40,717 |
| Nov 3, 2025 | 2.70 | 2.75 | 2.63 | 2.63 | 2.63 | -3.31% | 21,407 |
| Oct 31, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -2.16% | 29,975 |
| Oct 30, 2025 | 2.74 | 2.79 | 2.71 | 2.78 | 2.78 | 1.46% | 44,480 |
| Oct 29, 2025 | 2.79 | 2.85 | 2.74 | 2.74 | 2.74 | -0.72% | 32,773 |
| Oct 28, 2025 | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | 1.47% | 143,392 |
| 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 |