Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 1.490
+0.040 (2.76%)
Jun 26, 2026, 5:04 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 386,940 |
| May 28, 2026 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.48% | 119,863 |
| May 27, 2026 | 1.65 | 1.68 | 1.60 | 1.68 | 1.68 | 1.52% | 120,761 |
| May 26, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | - | 217,923 |
| May 25, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 119,597 |
| May 22, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 5.81% | 40,447 |
| May 21, 2026 | 1.45 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 119,694 |
| May 20, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.94% | 159,191 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 50,566 |
| 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 |