Skip to main content
SkyCity Entertainment Group Limited (NZE:SKC)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.635
0.00 (0.00%)
Apr 29, 2026, 5:00 PM NZST

NZE:SKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.640.640.630.63--0.79%196,164
Apr 28, 20260.650.660.640.640.64-3.05%559,961
Apr 24, 20260.660.660.650.660.66-446,012
Apr 23, 20260.670.670.650.660.66-1.50%318,832
Apr 22, 20260.670.670.640.670.670.76%1,086,601
Apr 21, 20260.680.680.660.660.66-2.22%401,169
Apr 20, 20260.690.690.670.680.68-0.74%377,201
Apr 17, 20260.680.690.680.680.68-471,811
Apr 16, 20260.680.690.680.680.68-536,120
Apr 15, 20260.690.690.680.680.68-1.45%558,539
Apr 14, 20260.690.700.690.690.69-1.43%481,925
Apr 13, 20260.710.710.690.700.701.45%655,173
Apr 10, 20260.710.710.690.690.69-2.82%413,057
Apr 9, 20260.710.720.700.710.711.43%473,251
Apr 8, 20260.700.720.700.700.702.19%750,841
Apr 7, 20260.700.710.680.690.69-1.44%217,833
Apr 2, 20260.700.710.690.700.700.72%955,786
Apr 1, 20260.710.710.690.690.69-1.43%990,736
Mar 31, 20260.700.710.700.700.70-1.41%1,733,444
Mar 30, 20260.720.730.700.710.71-1.39%888,330
Mar 27, 20260.720.740.720.720.72-2.04%236,278
Mar 26, 20260.750.760.740.740.74-1.34%268,762
Mar 25, 20260.710.760.710.750.753.47%234,878
Mar 24, 20260.740.740.720.720.72-2.70%761,397
Mar 23, 20260.740.740.720.740.74-0.67%717,925
Mar 20, 20260.760.760.740.750.75-1.32%782,417
Mar 19, 20260.760.770.760.760.76-1.95%278,085
Mar 18, 20260.760.780.760.770.771.32%277,278
Mar 17, 20260.780.780.760.760.76-1.94%257,652
Mar 16, 20260.780.780.760.780.78-2.52%290,440
Mar 13, 20260.770.800.760.800.803.25%512,626
Mar 12, 20260.790.790.750.770.77-1.91%596,511
Mar 11, 20260.790.800.790.790.79-0.63%348,257
Mar 10, 20260.800.810.790.790.79-1.25%484,424
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