Seeka Limited (NZE:SEK)
New Zealand
· Delayed Price · Currency is NZD 4.420
-0.060 (-1.34%)
At close: Dec 5, 2025
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -1.34% | 16,494 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 35,055 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 36,062 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | -1.77% | 15,636 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 1.34% | 2,402 |
| Nov 28, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.45% | 18,893 |
| Nov 27, 2025 | 4.48 | 4.50 | 4.47 | 4.49 | 4.49 | 0.45% | 19,808 |
| Nov 26, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.67% | 11,992 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 8,893 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.47 | 4.50 | 4.50 | - | 7,803 |
| Nov 21, 2025 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 13,250 |
| Nov 20, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 26,505 |
| Nov 19, 2025 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 0.22% | 21,615 |
| Nov 18, 2025 | 4.46 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | 19,724 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 31,638 |
| Nov 14, 2025 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 1.32% | 22,779 |
| Nov 13, 2025 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 11,061 |
| Nov 12, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | -1.09% | 20,635 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 6,466 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 8,763 |
| Nov 7, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.87% | 5,774 |
| Nov 6, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 6,656 |
| Nov 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.66% | 1,578 |
| Nov 4, 2025 | 4.59 | 4.59 | 4.55 | 4.58 | 4.58 | 0.22% | 28,541 |
| Nov 3, 2025 | 4.61 | 4.61 | 4.54 | 4.57 | 4.57 | -1.30% | 28,602 |
| Oct 31, 2025 | 4.64 | 4.64 | 4.56 | 4.63 | 4.63 | -0.43% | 59,416 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | -0.64% | 11,617 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | - | 7,332 |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 4,973 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 27,315 |
| Oct 23, 2025 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | 0.21% | 6,478 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.69 | 4.69 | 4.69 | 0.43% | 22,298 |
| Oct 21, 2025 | 4.70 | 4.74 | 4.66 | 4.67 | 4.67 | -0.85% | 18,194 |
| Oct 20, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 1.29% | 20,563 |
| Oct 17, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 26,099 |
| Oct 16, 2025 | 4.48 | 4.55 | 4.45 | 4.55 | 4.55 | 1.79% | 38,504 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | -0.45% | 8,806 |
| Oct 14, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 2.51% | 16,654 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -2.01% | 15,908 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | - | 7,987 |
| Oct 9, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | 0.22% | 12,775 |
| Oct 8, 2025 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | 0.22% | 10,683 |
| Oct 7, 2025 | 4.45 | 4.48 | 4.45 | 4.45 | 4.45 | - | 4,621 |
| Oct 6, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 1.14% | 15,562 |
| Oct 3, 2025 | 4.41 | 4.45 | 4.40 | 4.40 | 4.40 | -1.57% | 6,031 |
| Oct 2, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.22% | 1,058 |
| Oct 1, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | - | 2,369 |
| Sep 30, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 0.67% | 30,393 |
| Sep 29, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 0.45% | 11,463 |
| Sep 26, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.91% | 5,527 |
| Sep 25, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.69% | 527 |
| Sep 24, 2025 | 4.33 | 4.43 | 4.33 | 4.36 | 4.36 | -0.46% | 11,584 |
| Sep 23, 2025 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.23% | 4,558 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 4,812 |
| Sep 19, 2025 | 4.33 | 4.50 | 4.30 | 4.50 | 4.50 | 3.93% | 63,689 |
| Sep 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 622 |
| Sep 17, 2025 | 4.36 | 4.39 | 4.31 | 4.33 | 4.33 | 0.23% | 43,275 |
| Sep 16, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.14 | - | 5,205 |
| Sep 15, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.14 | 0.47% | 23,789 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12 | - | 8,654 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.12 | - | 2,831 |
| Sep 10, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.12 | - | 15,681 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.12 | 0.70% | 9,628 |
| Sep 8, 2025 | 4.26 | 4.27 | 4.23 | 4.27 | 4.10 | 0.23% | 24,832 |
| Sep 5, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.09 | 0.47% | 6,773 |
| Sep 4, 2025 | 4.21 | 4.24 | 4.20 | 4.24 | 4.07 | 0.47% | 22,703 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.21 | 4.22 | 4.05 | 0.48% | 512,356 |
| Sep 2, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.03 | -0.94% | 22,384 |
| Sep 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.07 | - | 9,587 |
| Aug 29, 2025 | 4.22 | 4.25 | 4.22 | 4.24 | 4.07 | - | 10,746 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.07 | -0.24% | 1,161 |
| Aug 27, 2025 | 4.24 | 4.25 | 4.22 | 4.25 | 4.08 | 0.24% | 19,343 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.07 | - | 1,587 |
| Aug 25, 2025 | 4.16 | 4.25 | 4.16 | 4.24 | 4.07 | 1.92% | 37,918 |
| Aug 22, 2025 | 4.16 | 4.16 | 4.13 | 4.16 | 3.99 | -0.24% | 20,299 |
| Aug 21, 2025 | 4.14 | 4.21 | 4.14 | 4.17 | 4.00 | 0.97% | 61,363 |
| Aug 20, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 3.96 | 4.29% | 156,469 |
| Aug 19, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.80 | -0.50% | 58,112 |
| Aug 18, 2025 | 3.98 | 3.98 | 3.95 | 3.98 | 3.82 | - | 22,947 |
| Aug 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.82 | - | 551 |
| Aug 14, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.82 | 0.51% | 3,547 |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.80 | - | 131 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.80 | -0.50% | 12,233 |
| Aug 11, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.82 | 0.76% | 5,635 |
| Aug 8, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.79 | 1.54% | 4,344 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.73 | 1.30% | 1,622 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | 0.26% | 561 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.67 | -0.26% | 10,772 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.83 | 3.84 | 3.68 | -1.54% | 5,563 |
| Aug 1, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.74 | 1.30% | 10,288 |
| Jul 31, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.69 | 1.05% | 18,455 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.65 | -0.78% | 38,612 |
| Jul 29, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.68 | -1.29% | 23,642 |
| Jul 28, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.73 | -0.26% | 22,990 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.74 | -1.02% | 50,558 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.78 | -1.50% | 20,652 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | - | 768 |
| Jul 22, 2025 | 3.99 | 4.00 | 3.92 | 4.00 | 3.84 | - | 3,957 |
| Jul 21, 2025 | 3.93 | 4.00 | 3.90 | 4.00 | 3.84 | 1.52% | 31,968 |
| Jul 18, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.78 | -3.43% | 6,564 |