Seeka Limited (NZE:SEK)
New Zealand
· Delayed Price · Currency is NZD 5.15
-0.13 (-2.46%)
At close: Mar 9, 2026
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.27 | 5.27 | 5.10 | 5.15 | 5.15 | -2.46% | 17,564 |
| Mar 6, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 2.52% | 24,658 |
| Mar 5, 2026 | 5.21 | 5.21 | 5.10 | 5.15 | 5.15 | -1.53% | 4,972 |
| Mar 4, 2026 | 5.27 | 5.28 | 5.11 | 5.23 | 5.23 | -1.13% | 65,415 |
| Mar 3, 2026 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | 0.95% | 37,993 |
| Mar 2, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.58% | 42,275 |
| Feb 27, 2026 | 5.20 | 5.21 | 5.15 | 5.21 | 5.21 | 2.56% | 47,792 |
| Feb 26, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | 4.10% | 48,476 |
| Feb 25, 2026 | 4.79 | 4.88 | 4.78 | 4.88 | 4.88 | 1.88% | 43,092 |
| Feb 24, 2026 | 4.77 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 17,292 |
| Feb 23, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 1.06% | 62,532 |
| Feb 20, 2026 | 4.64 | 4.73 | 4.63 | 4.70 | 4.70 | 1.29% | 19,751 |
| Feb 19, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 2.20% | 17,506 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.22% | 3,981 |
| Feb 17, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 0.66% | 11,556 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.22% | 18,665 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 13,620 |
| Feb 12, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 7,352 |
| Feb 11, 2026 | 4.49 | 4.50 | 4.41 | 4.41 | 4.41 | -1.78% | 8,844 |
| Feb 10, 2026 | 4.49 | 4.49 | 4.47 | 4.49 | 4.49 | - | 3,205 |
| Feb 9, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | - | 10,682 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | 3,259 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 7,175 |
| Feb 3, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.51 | 0.67% | 10,113 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.44% | 1,265 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 14,395 |
| Jan 29, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 10,316 |
| Jan 28, 2026 | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 9,960 |
| Jan 27, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 12,520 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -2.62% | 10,396 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 1,421 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | 0.65% | 8,297 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.08% | 17,677 |
| Jan 20, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.64 | -0.64% | 11,363 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | 0.43% | 2,560 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 3,508 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.86% | 553 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.43% | 13,072 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | 3,872 |
| Jan 12, 2026 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | 0.43% | 8,623 |
| Jan 9, 2026 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | - | 5,422 |
| Jan 8, 2026 | 4.62 | 4.65 | 4.61 | 4.65 | 4.65 | 0.22% | 46,167 |
| Jan 7, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 3,838 |
| Jan 6, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.22% | 13,822 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -1.07% | 3,618 |
| Dec 31, 2025 | 4.65 | 4.66 | 4.62 | 4.66 | 4.66 | 0.22% | 6,741 |
| Dec 30, 2025 | 4.65 | 4.65 | 4.61 | 4.65 | 4.65 | - | 5,492 |
| Dec 29, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 16,419 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.22% | 8,685 |
| Dec 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 3,894 |
| Dec 22, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 9,016 |
| Dec 19, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -1.09% | 20,615 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -3.56% | 9,771 |
| Dec 17, 2025 | 4.68 | 4.80 | 4.68 | 4.77 | 4.65 | 1.92% | 53,547 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.56 | 0.65% | 12,362 |
| Dec 15, 2025 | 4.51 | 4.71 | 4.51 | 4.65 | 4.54 | 3.33% | 36,128 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.39 | 1.12% | 23,492 |
| Dec 11, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.34 | 0.23% | 5,126 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.33 | -0.89% | 1,794 |
| Dec 9, 2025 | 4.42 | 4.48 | 4.40 | 4.48 | 4.37 | 1.36% | 31,679 |
| Dec 8, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.31 | - | 13,761 |
| Dec 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.31 | -1.34% | 16,494 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.37 | -0.44% | 35,055 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.45 | 4.50 | 4.39 | 1.12% | 36,062 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.34 | -1.77% | 15,636 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.50 | 4.53 | 4.42 | 1.34% | 2,402 |
| Nov 28, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.36 | -0.45% | 18,893 |
| Nov 27, 2025 | 4.48 | 4.50 | 4.47 | 4.49 | 4.38 | 0.45% | 19,808 |
| Nov 26, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.36 | -0.67% | 11,992 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.39 | - | 8,893 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.47 | 4.50 | 4.39 | - | 7,803 |
| Nov 21, 2025 | 4.49 | 4.50 | 4.48 | 4.50 | 4.39 | 0.45% | 13,250 |
| Nov 20, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.37 | -0.22% | 26,505 |
| Nov 19, 2025 | 4.45 | 4.49 | 4.40 | 4.49 | 4.38 | 0.22% | 21,615 |
| Nov 18, 2025 | 4.46 | 4.48 | 4.45 | 4.48 | 4.37 | 0.45% | 19,724 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.46 | 4.46 | 4.35 | -3.04% | 31,638 |
| Nov 14, 2025 | 4.53 | 4.60 | 4.53 | 4.60 | 4.49 | 1.32% | 22,779 |
| Nov 13, 2025 | 4.56 | 4.60 | 4.54 | 4.54 | 4.43 | -0.22% | 11,061 |
| Nov 12, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.44 | -1.09% | 20,635 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.56 | 4.60 | 4.49 | - | 6,466 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | 0.88% | 8,763 |
| Nov 7, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.45 | -0.87% | 5,774 |
| Nov 6, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.49 | 1.10% | 6,656 |
| Nov 5, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.44 | -0.66% | 1,578 |
| Nov 4, 2025 | 4.59 | 4.59 | 4.55 | 4.58 | 4.47 | 0.22% | 28,541 |
| Nov 3, 2025 | 4.61 | 4.61 | 4.54 | 4.57 | 4.46 | -1.30% | 28,602 |
| Oct 31, 2025 | 4.64 | 4.64 | 4.56 | 4.63 | 4.52 | -0.43% | 59,416 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.64 | 4.65 | 4.54 | -0.64% | 11,617 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.67 | 4.68 | 4.56 | - | 7,332 |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - | 4,973 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.56 | -0.43% | 27,315 |
| Oct 23, 2025 | 4.67 | 4.71 | 4.67 | 4.70 | 4.58 | 0.21% | 6,478 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.69 | 4.69 | 4.57 | 0.43% | 22,298 |
| Oct 21, 2025 | 4.70 | 4.74 | 4.66 | 4.67 | 4.55 | -0.85% | 18,194 |
| Oct 20, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.59 | 1.29% | 20,563 |
| Oct 17, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.54 | 2.20% | 26,099 |
| Oct 16, 2025 | 4.48 | 4.55 | 4.45 | 4.55 | 4.44 | 1.79% | 38,504 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.44 | 4.47 | 4.36 | -0.45% | 8,806 |
| Oct 14, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.38 | 2.51% | 16,654 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.27 | -2.01% | 15,908 |