Seeka Limited (NZE:SEK)
New Zealand
· Delayed Price · Currency is NZD 4.980
-0.010 (-0.20%)
Apr 29, 2026, 5:00 PM NZST
Seeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.20% | 7,097 |
| Apr 28, 2026 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -2.16% | 7,487 |
| Apr 24, 2026 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 0.59% | 5,198 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | -0.98% | 20,354 |
| Apr 22, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.39% | 9,505 |
| Apr 21, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.10 | -0.39% | 288,990 |
| Apr 20, 2026 | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | 0.79% | 6,511 |
| Apr 17, 2026 | 5.05 | 5.15 | 5.05 | 5.08 | 5.08 | 1.60% | 27,233 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 12,980 |
| Apr 15, 2026 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 17,014 |
| Apr 14, 2026 | 4.83 | 5.07 | 4.83 | 5.07 | 5.07 | 4.97% | 27,407 |
| Apr 13, 2026 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | - | 13,101 |
| Apr 10, 2026 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | - | 4,754 |
| Apr 9, 2026 | 4.81 | 4.83 | 4.70 | 4.83 | 4.83 | 0.42% | 46,276 |
| Apr 8, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.21% | 41,426 |
| Apr 7, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.47% | 12,746 |
| Apr 2, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 1.28% | 46,030 |
| Apr 1, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 4.69% | 27,260 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -6.67% | 77,497 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.75 | 4.80 | 4.80 | -6.25% | 12,463 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 0.79% | 5,609 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 243,289 |
| Mar 25, 2026 | 5.19 | 5.20 | 5.15 | 5.19 | 5.19 | 0.78% | 21,961 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 21,354 |
| Mar 23, 2026 | 5.18 | 5.24 | 5.17 | 5.20 | 5.20 | -0.76% | 31,696 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.24 | 5.24 | 5.24 | -1.87% | 22,490 |
| Mar 19, 2026 | 5.34 | 5.50 | 5.34 | 5.34 | 5.34 | -3.09% | 9,099 |
| Mar 18, 2026 | 5.45 | 5.55 | 5.44 | 5.51 | 5.22 | 0.18% | 80,088 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.39 | 5.50 | 5.21 | 1.85% | 51,672 |
| Mar 16, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.11 | 0.93% | 140,159 |
| Mar 13, 2026 | 5.34 | 5.35 | 5.29 | 5.35 | 5.06 | 0.19% | 63,528 |
| Mar 12, 2026 | 5.27 | 5.36 | 5.27 | 5.34 | 5.05 | 1.33% | 60,582 |
| Mar 11, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 4.99 | 1.35% | 31,195 |
| Mar 10, 2026 | 5.13 | 5.20 | 5.12 | 5.20 | 4.92 | 0.97% | 98,278 |
| Mar 9, 2026 | 5.27 | 5.27 | 5.10 | 5.15 | 4.88 | -2.46% | 17,564 |
| Mar 6, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.00 | 2.52% | 24,658 |
| Mar 5, 2026 | 5.21 | 5.21 | 5.10 | 5.15 | 4.88 | -1.53% | 4,972 |
| Mar 4, 2026 | 5.27 | 5.28 | 5.11 | 5.23 | 4.95 | -1.13% | 65,415 |
| Mar 3, 2026 | 5.28 | 5.30 | 5.28 | 5.29 | 5.01 | 0.95% | 37,993 |
| Mar 2, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 4.96 | 0.58% | 42,275 |
| Feb 27, 2026 | 5.20 | 5.21 | 5.15 | 5.21 | 4.93 | 2.56% | 47,792 |
| Feb 26, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 4.81 | 4.10% | 48,476 |
| Feb 25, 2026 | 4.79 | 4.88 | 4.78 | 4.88 | 4.62 | 1.88% | 43,092 |
| Feb 24, 2026 | 4.77 | 4.79 | 4.75 | 4.79 | 4.53 | 0.84% | 17,292 |
| Feb 23, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.50 | 1.06% | 62,532 |
| Feb 20, 2026 | 4.64 | 4.73 | 4.63 | 4.70 | 4.45 | 1.29% | 19,751 |
| Feb 19, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.39 | 2.20% | 17,506 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.30 | -0.22% | 3,981 |
| Feb 17, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.31 | 0.66% | 11,556 |
| Feb 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.28 | 0.22% | 18,665 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.27 | 0.22% | 13,620 |
| Feb 12, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.26 | 2.04% | 7,352 |
| Feb 11, 2026 | 4.49 | 4.50 | 4.41 | 4.41 | 4.17 | -1.78% | 8,844 |
| Feb 10, 2026 | 4.49 | 4.49 | 4.47 | 4.49 | 4.25 | - | 3,205 |
| Feb 9, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.25 | - | 10,682 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.25 | 0.22% | 3,259 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.24 | -0.67% | 7,175 |
| Feb 3, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.27 | 0.67% | 10,113 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.47 | 4.48 | 4.24 | -0.44% | 1,265 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.26 | 0.22% | 14,395 |
| Jan 29, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.25 | 0.67% | 10,316 |
| Jan 28, 2026 | 4.46 | 4.49 | 4.46 | 4.46 | 4.22 | -0.67% | 9,960 |
| Jan 27, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.25 | 0.67% | 12,520 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.22 | -2.62% | 10,396 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.34 | -0.87% | 1,421 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.37 | 0.65% | 8,297 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.34 | -1.08% | 17,677 |
| Jan 20, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.39 | -0.64% | 11,363 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.42 | 0.43% | 2,560 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.40 | -0.64% | 3,508 |
| Jan 15, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.43 | 0.86% | 553 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.39 | -0.43% | 13,072 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.41 | -0.21% | 3,872 |
| Jan 12, 2026 | 4.66 | 4.68 | 4.65 | 4.67 | 4.42 | 0.43% | 8,623 |
| Jan 9, 2026 | 4.65 | 4.65 | 4.63 | 4.65 | 4.40 | - | 5,422 |
| Jan 8, 2026 | 4.62 | 4.65 | 4.61 | 4.65 | 4.40 | 0.22% | 46,167 |
| Jan 7, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.39 | 0.43% | 3,838 |
| Jan 6, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.37 | 0.22% | 13,822 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.61 | 4.61 | 4.36 | -1.07% | 3,618 |
| Dec 31, 2025 | 4.65 | 4.66 | 4.62 | 4.66 | 4.41 | 0.22% | 6,741 |
| Dec 30, 2025 | 4.65 | 4.65 | 4.61 | 4.65 | 4.40 | - | 5,492 |
| Dec 29, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.40 | 1.09% | 16,419 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.35 | 0.22% | 8,685 |
| Dec 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.34 | -0.22% | 3,894 |
| Dec 22, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.35 | 1.10% | 9,016 |
| Dec 19, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.31 | -1.09% | 20,615 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.35 | -3.56% | 9,771 |
| Dec 17, 2025 | 4.68 | 4.80 | 4.68 | 4.77 | 4.40 | 1.92% | 53,547 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.64 | 4.68 | 4.32 | 0.65% | 12,362 |
| Dec 15, 2025 | 4.51 | 4.71 | 4.51 | 4.65 | 4.29 | 3.33% | 36,128 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.15 | 1.12% | 23,492 |
| Dec 11, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.11 | 0.23% | 5,126 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.10 | -0.89% | 1,794 |
| Dec 9, 2025 | 4.42 | 4.48 | 4.40 | 4.48 | 4.14 | 1.36% | 31,679 |
| Dec 8, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.08 | - | 13,761 |
| Dec 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.08 | -1.34% | 16,494 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.14 | -0.44% | 35,055 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.45 | 4.50 | 4.15 | 1.12% | 36,062 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.45 | 4.45 | 4.11 | -1.77% | 15,636 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.50 | 4.53 | 4.18 | 1.34% | 2,402 |