Solution Dynamics Limited (NZE:SDL)
New Zealand
· Delayed Price · Currency is NZD 0.745
0.00 (0.00%)
At close: Dec 5, 2025
Solution Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 326 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 231 |
| Dec 2, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 543 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 304 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 1,036 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 66 |
| Nov 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 148 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 127 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | 29,653 |
| Nov 21, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.08% | 2,065 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | 23,000 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 3,395 |
| Nov 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 14,880 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 250 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 14,754 |
| Nov 12, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 24,636 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 14,485 |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 348 |
| Nov 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 3,635 |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 50,429 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 2,402 |
| Nov 3, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.13% | 788 |
| Oct 31, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.68% | 4,000 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 126 |
| Oct 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 701 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 7,411 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,499 |
| Oct 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 920 |
| Oct 22, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 12,126 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,773 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 651 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 73 |
| Oct 16, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -5.41% | 9,676 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 796 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 402 |
| Oct 13, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 9,881 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 3,433 |
| Oct 8, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 4.11% | 7,337 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | 1,536 |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.42% | 484 |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | 103 |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 8,459 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 4,333 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 1,823 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 6,122 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 9,223 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | 439 |
| Sep 23, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.14% | 26,895 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 4,721 |
| Sep 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,379 |
| Sep 18, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 7.35% | 17,913 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 5,980 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 19,705 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 12,967 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 11,663 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 13,988 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.41% | 2,985 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 13,774 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 1,969 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.71 | - | 1,328 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.71 | -1.33% | 3,290 |
| Sep 3, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.72 | 7.14% | 14,834 |
| Sep 2, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.67 | 7.69% | 4,683 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.62 | -1.52% | 23,502 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 10.00% | 2,620 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 169 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 1,506 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 5.26% | 12,161 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | - | 227 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.55 | -5.00% | 5,619 |
| Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | - | 4,998 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 12,021 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 225 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 233 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 10,102 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 3.45% | 17,218 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -1.69% | 5,015 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 1.72% | 68 |
| Aug 7, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.56 | 1.75% | 23,963 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 1.79% | 29 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 14 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 1.82% | 31,506 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | -1.79% | 163,864 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.54 | -6.67% | 17,845 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 260 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 157 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 36,716 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 166 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 16,931 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.58 | - | 1,593 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 499 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 248 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 3,134 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 45 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 29,593 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 70 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 693 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 5,036 |
| Jul 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | - | 802 |