Skip to main content
SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.795
-0.005 (-0.63%)
Mar 10, 2026, 3:39 PM NZST

NZE:SKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.830.800.800.80-3.03%466,485
Mar 6, 20260.830.840.820.830.83-629,332
Mar 5, 20260.820.840.820.830.831.23%211,635
Mar 4, 20260.820.830.820.820.82-2.40%209,283
Mar 3, 20260.830.850.820.840.84-0.60%384,038
Mar 2, 20260.820.850.820.840.840.60%389,455
Feb 27, 20260.830.840.810.840.841.21%637,520
Feb 26, 20260.810.830.810.830.83-334,786
Feb 25, 20260.820.830.810.830.831.85%333,112
Feb 24, 20260.820.830.810.810.81-2.41%479,132
Feb 23, 20260.820.840.820.830.831.84%736,443
Feb 20, 20260.840.840.800.820.82-2.98%861,012
Feb 19, 20260.870.870.830.840.84-3.45%616,803
Feb 18, 20260.860.880.860.870.872.35%120,589
Feb 17, 20260.850.870.850.850.85-654,768
Feb 16, 20260.860.880.850.850.85-535,644
Feb 13, 20260.890.890.850.850.85-3.95%661,666
Feb 12, 20260.900.900.880.890.89-1.67%694,814
Feb 11, 20260.900.910.890.900.901.69%316,474
Feb 10, 20260.900.900.890.890.89-2.21%276,234
Feb 9, 20260.890.930.880.910.912.84%833,941
Feb 5, 20260.900.910.880.880.88-1.12%411,852
Feb 4, 20260.910.910.880.890.89-1.66%520,190
Feb 3, 20260.920.930.880.910.91-0.55%636,313
Feb 2, 20260.920.930.910.910.91-1.62%191,866
Jan 30, 20260.910.930.910.930.931.65%1,467,170
Jan 29, 20260.960.960.910.910.91-4.71%3,300,853
Jan 28, 20260.950.960.940.960.960.53%281,914
Jan 27, 20260.970.970.950.950.95-2.06%356,810
Jan 26, 20260.950.970.950.970.972.11%226,143
Jan 23, 20260.970.970.950.950.95-1.55%328,670
Jan 22, 20260.970.970.960.970.970.52%1,239,232
Jan 21, 20260.970.970.960.960.96-1.03%150,096
Jan 20, 20260.970.980.950.970.97-897,993
Jan 19, 20260.980.980.960.970.970.52%323,552
Jan 16, 20260.980.980.970.970.97-0.52%877,781
Jan 15, 20260.970.980.970.970.97-323,342
Jan 14, 20260.960.990.950.970.972.65%2,892,792
Jan 13, 20260.930.960.930.950.951.61%3,637,659
Jan 12, 20260.920.930.910.930.931.09%871,032
Jan 9, 20260.920.930.920.920.921.10%582,018
Jan 8, 20260.910.920.910.910.910.55%167,594
Jan 7, 20260.920.920.900.910.91-1.09%408,036
Jan 6, 20260.920.930.910.920.920.55%296,902
Jan 5, 20260.910.920.900.910.911.11%760,680
Dec 31, 20250.900.910.900.900.90-25,713
Dec 30, 20250.900.900.890.900.901.69%822,160
Dec 29, 20250.900.900.880.890.89-1.12%219,286
Dec 24, 20250.900.910.890.900.901.13%59,705
Dec 23, 20250.910.920.870.890.89-1.67%2,902,660
Dec 22, 20250.890.900.880.900.901.12%1,435,147
Dec 19, 20250.860.900.860.890.894.71%6,322,085
Dec 18, 20250.850.860.840.850.850.59%2,162,639
Dec 17, 20250.840.850.830.850.850.60%1,701,561
Dec 16, 20250.840.840.820.840.841.82%930,875
Dec 15, 20250.820.840.820.830.83-0.60%533,947
Dec 12, 20250.830.840.820.830.831.22%500,240
Dec 11, 20250.820.830.820.820.820.61%1,117,419
Dec 10, 20250.820.830.810.820.82-0.61%2,559,331
Dec 9, 20250.840.840.820.820.82-1.80%2,862,532
Dec 8, 20250.850.850.830.840.84-634,335
Dec 5, 20250.850.850.840.840.84-1.76%864,716
Dec 4, 20250.840.850.830.850.851.19%673,545
Dec 3, 20250.830.850.830.840.841.82%593,069
Dec 2, 20250.830.840.830.830.83-630,137
Dec 1, 20250.850.850.830.830.83-1.79%686,147
Nov 28, 20250.820.840.820.840.843.70%292,920
Nov 27, 20250.810.820.800.810.81-1,920,659
Nov 26, 20250.830.830.800.810.81-1.22%1,148,957
Nov 25, 20250.840.850.810.820.82-1.80%1,057,925
Nov 24, 20250.840.870.840.840.84-0.60%1,203,719
Nov 21, 20250.850.860.830.840.84-1.18%1,172,897
Nov 20, 20250.840.860.830.850.853.66%785,408
Nov 19, 20250.850.850.820.820.82-1.80%307,046
Nov 18, 20250.850.860.830.840.84-0.60%3,619,185
Nov 17, 20250.850.850.830.840.840.60%1,495,806
Nov 14, 20250.840.840.820.840.84-1,930,896
Nov 13, 20250.790.840.790.840.846.37%3,310,120
Nov 12, 20250.770.790.770.790.792.61%1,742,115
Nov 11, 20250.760.770.760.770.771.32%2,225,497
Nov 10, 20250.760.770.750.760.760.67%3,093,923
Nov 7, 20250.750.760.750.750.75-0.66%1,250,861
Nov 6, 20250.740.760.740.760.762.03%918,100
Nov 5, 20250.750.750.730.740.740.68%8,463,629
Nov 4, 20250.750.750.730.740.74-1.34%718,554
Nov 3, 20250.740.750.720.750.752.05%4,211,453
Oct 31, 20250.740.750.730.730.730.69%510,577
Oct 30, 20250.730.740.720.730.73-504,681
Oct 29, 20250.730.730.720.730.73-0.68%255,621
Oct 28, 20250.730.730.720.730.732.10%2,346,888
Oct 24, 20250.740.740.710.720.72-3.38%818,844
Oct 23, 20250.750.750.730.740.740.68%511,247
Oct 22, 20250.760.770.740.740.74-2.65%1,232,789
Oct 21, 20250.750.770.750.760.760.67%585,767
Oct 20, 20250.750.760.740.750.751.35%1,310,407
Oct 17, 20250.750.760.730.740.74-1.99%445,096
Oct 16, 20250.760.760.750.760.76-0.66%482,117
Oct 15, 20250.760.760.750.760.761.33%863,892
Oct 14, 20250.750.760.730.750.751.35%599,100
Oct 13, 20250.760.770.740.740.74-2.63%2,261,323