Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 1.750
+0.040 (2.34%)
Aug 11, 2026, 4:59 PM NZST
Serko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | - | 2.34% | 22,891 |
| 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 |
| Jul 17, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 31,607 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 22,097 |
| Jul 15, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 13,165 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -4.14% | 53,196 |
| Jul 13, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 39,745 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 51,018 |
| Jul 8, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 26,313 |
| Jul 7, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 13,397 |
| Jul 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 17,877 |
| Jul 3, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | - | 76,799 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 22,604 |
| Jul 1, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 599,299 |
| Jun 30, 2026 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | - | 222,208 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 64,335 |
| Jun 26, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 113,972 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 160,733 |
| Jun 24, 2026 | 1.54 | 1.54 | 1.45 | 1.51 | 1.51 | -2.27% | 105,625 |
| Jun 23, 2026 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -4.04% | 16,684 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.53% | 29,187 |
| Jun 19, 2026 | 1.58 | 1.64 | 1.54 | 1.64 | 1.64 | 3.48% | 112,916 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 28,665 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 37,647 |
| Jun 16, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.13% | 62,672 |
| Jun 15, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.78% | 78,097 |
| Jun 12, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.61% | 46,602 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -2.86% | 17,706 |
| Jun 10, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.00% | 22,851 |
| Jun 9, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 163,689 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 11,617 |
| Jun 5, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 69,128 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.00% | 424,160 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 0.31% | 8,595 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.71% | 71,902 |