Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 1.395
-0.005 (-0.36%)
May 19, 2026, 5:00 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 277,770 |
| May 15, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 59,881 |
| May 14, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 29,026 |
| May 13, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 2,899 |
| May 12, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 95,037 |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 26,809 |
| May 8, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 41,954 |
| May 7, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 88,643 |
| May 6, 2026 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 1.91% | 117,139 |
| May 5, 2026 | 1.50 | 1.60 | 1.49 | 1.57 | 1.57 | -0.63% | 164,040 |
| May 4, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 12,217 |
| May 1, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 12,657 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.59 | 1.69 | 1.69 | - | 86,419 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 119,222 |
| Apr 28, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.12% | 21,685 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 16,481 |
| Apr 23, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 15,145 |
| Apr 22, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 199,978 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 125,671 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -4.23% | 48,120 |
| Apr 17, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 9,564 |
| Apr 16, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 297,046 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.96% | 42,287 |
| Apr 14, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.06% | 20,291 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.37% | 46,350 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.35% | 35,990 |
| Apr 9, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.93% | 98,430 |
| Apr 8, 2026 | 1.71 | 1.78 | 1.68 | 1.78 | 1.78 | 3.19% | 117,092 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.73 | 1.73 | 1.73 | -0.58% | 34,306 |
| Apr 2, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.06% | 39,097 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 15,632 |
| Mar 31, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 224,419 |
| Mar 30, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 4.23% | 111,580 |
| Mar 27, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.02% | 29,055 |
| Mar 26, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 291,454 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -3.33% | 44,099 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.66% | 71,800 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -8.36% | 31,119 |
| Mar 20, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.80% | 39,365 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -4.03% | 40,048 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -0.27% | 87,855 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -5.81% | 54,154 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | 74,044 |
| Mar 13, 2026 | 2.04 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 61,623 |
| Mar 12, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 21,466 |
| Mar 11, 2026 | 1.95 | 2.06 | 1.94 | 2.06 | 2.06 | 5.64% | 74,088 |
| Mar 10, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 3.17% | 30,520 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 12,515 |
| Mar 6, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 24,129 |
| Mar 5, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 54,138 |