Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 1.330
+0.050 (3.91%)
Sep 25, 2026, 5:00 PM NZST
Serko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 9,285 |
| Sep 24, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 126,292 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 40,749 |
| Sep 22, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 45,293 |
| Sep 21, 2026 | 1.20 | 1.24 | 1.13 | 1.24 | 1.24 | 3.33% | 112,078 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 152,247 |
| Sep 17, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 33,578 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 132,500 |
| Sep 15, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 7,833 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 29,721 |
| Sep 11, 2026 | 1.46 | 1.50 | 1.37 | 1.37 | 1.37 | -5.52% | 75,596 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 32,495 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -2.60% | 22,010 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 39,312 |
| Sep 7, 2026 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | 0.62% | 27,950 |
| Sep 4, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 7.33% | 14,213 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 99,534 |
| Sep 2, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 22,622 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 16,303 |
| Aug 31, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.02% | 38,536 |
| Aug 28, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.34% | 49,979 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.34% | 12,170 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.53% | 46,049 |
| Aug 25, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.83% | 17,100 |
| Aug 24, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 183,793 |
| Aug 21, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.88% | 9,064 |
| Aug 20, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 141,434 |
| Aug 19, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | -0.32% | 32,840 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 50,437 |
| Aug 17, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -3.64% | 12,029 |
| Aug 14, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.54% | 111,329 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.69% | 107,450 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -4.57% | 42,398 |
| Aug 11, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 2.34% | 108,092 |
| Aug 10, 2026 | 1.69 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 63,913 |
| Aug 7, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 73,817 |
| Aug 6, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 114,853 |
| Aug 5, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 1.59% | 40,855 |
| Aug 4, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.62% | 35,540 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 21,076 |
| Jul 31, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.72% | 142,014 |
| Jul 30, 2026 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 5.43% | 34,795 |
| Jul 29, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 95,464 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 39,465 |
| Jul 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 60,104 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 93,839 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 85,626 |
| Jul 22, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 1,097,147 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 61,834 |
| Jul 20, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 6,349 |