SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand
· Delayed Price · Currency is NZD 0.835
-0.015 (-1.76%)
At close: Dec 5, 2025
NZE:SKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 864,716 |
| Dec 4, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 673,545 |
| Dec 3, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.82% | 593,069 |
| Dec 2, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 630,137 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.79% | 686,147 |
| Nov 28, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.70% | 292,920 |
| Nov 27, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 1,920,659 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 1,148,957 |
| Nov 25, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -1.80% | 1,057,925 |
| Nov 24, 2025 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -0.60% | 1,203,719 |
| Nov 21, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 1,172,897 |
| Nov 20, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 3.66% | 785,408 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -1.80% | 307,046 |
| Nov 18, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.60% | 3,619,185 |
| Nov 17, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 1,495,806 |
| Nov 14, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 1,930,896 |
| Nov 13, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 6.37% | 3,310,120 |
| Nov 12, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.61% | 1,742,115 |
| Nov 11, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 2,225,497 |
| Nov 10, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.67% | 3,093,923 |
| Nov 7, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 1,250,861 |
| Nov 6, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.03% | 918,100 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.68% | 8,463,629 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.34% | 718,554 |
| Nov 3, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 2.05% | 4,211,453 |
| Oct 31, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 0.69% | 510,577 |
| Oct 30, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 504,681 |
| Oct 29, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.68% | 255,621 |
| Oct 28, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 2.10% | 2,346,888 |
| Oct 24, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -3.38% | 818,844 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.68% | 511,247 |
| Oct 22, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.65% | 1,232,789 |
| Oct 21, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.67% | 585,767 |
| Oct 20, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 1,310,407 |
| Oct 17, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.99% | 445,096 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.66% | 482,117 |
| Oct 15, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 863,892 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 599,100 |
| Oct 13, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 2,261,323 |
| Oct 10, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 2,551,836 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 1,133,360 |
| Oct 8, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 4.96% | 14,859,400 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 1,234,608 |
| Oct 6, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -0.70% | 944,810 |
| Oct 3, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 6.72% | 1,780,368 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 861,969 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 372,825 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 830,861 |
| Sep 29, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 572,335 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 602,671 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,162,241 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,539,437 |
| Sep 23, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 7,790,434 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,111,843 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 4,350,689 |
| Sep 18, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 2,036,037 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 1,230,609 |
| Sep 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 1,223,734 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 935,991 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.48% | 1,020,808 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 1,632,850 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 771,097 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 2,658,644 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 1,121,591 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.11% | 1,818,679 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 1,516,796 |
| Sep 3, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 1,461,230 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 1,554,550 |
| Sep 1, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 1,351,546 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 579,167 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 987,797 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,397,506 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 2,745,882 |
| Aug 25, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 3,137,635 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -29.00% | 17,261,140 |
| Aug 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.93 | -0.99% | 109,517 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 0.94 | 2.02% | 286,558 |
| Aug 15, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.92 | 2.06% | 533,217 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.90 | 1.04% | 155,251 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.89 | -3.03% | 1,937,509 |
| Aug 12, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.92 | 2.06% | 1,956,797 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.90 | -1.02% | 163,300 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.91 | 1.03% | 1,236,495 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.90 | 1.04% | 350,800 |
| Aug 6, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.89 | -2.04% | 606,592 |
| Aug 5, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.91 | 1.03% | 511,291 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.90 | -1.02% | 781,552 |
| Aug 1, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.91 | -3.92% | 867,538 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 0.95 | 0.99% | 453,291 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 0.94 | 1.00% | 776,251 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 0.93 | -2.91% | 981,304 |
| Jul 28, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 0.96 | 0.98% | 664,244 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.95 | -0.97% | 292,104 |
| Jul 24, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 0.96 | 1.98% | 742,703 |
| Jul 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 0.94 | 5.21% | 2,413,887 |
| Jul 22, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.89 | - | 318,680 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.89 | 1.05% | 251,105 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.88 | -2.06% | 443,417 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.90 | -1.02% | 222,187 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.91 | - | 233,471 |