Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 1.210
-0.060 (-4.72%)
Nov 6, 2026, 5:00 PM NZDT
Serko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 13,025 |
| Nov 5, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 22,287 |
| Nov 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 77,577 |
| Nov 3, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 43,926 |
| Nov 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 15,318 |
| Oct 30, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 4.24% | 47,848 |
| Oct 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 5,117 |
| Oct 28, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 5.61% | 16,261 |
| Oct 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 5.94% | 1,714,960 |
| Oct 23, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | 294,884 |
| Oct 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 37,404 |
| Oct 21, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 8,610 |
| Oct 20, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 56,247 |
| Oct 19, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 356,159 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 9,835 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 18,847 |
| Oct 14, 2026 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 1.77% | 128,366 |
| Oct 13, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 40,044 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 24,196 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.90% | 214,116 |
| Oct 8, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 44,003 |
| Oct 7, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 86,515 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 26,108 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 42,290 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 414,851 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 5,304 |
| Sep 30, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 36,162 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | -3.76% | 40,539 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 7,207 |
| 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 |