Skellerup Holdings Limited (NZE:SKL)
New Zealand
· Delayed Price · Currency is NZD 5.54
+0.09 (1.65%)
Mar 10, 2026, 12:59 PM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.55 | 5.55 | 5.37 | 5.45 | 5.45 | -3.02% | 87,087 |
| Mar 6, 2026 | 5.65 | 5.66 | 5.54 | 5.62 | 5.62 | -0.35% | 67,051 |
| Mar 5, 2026 | 5.58 | 5.65 | 5.56 | 5.64 | 5.64 | -0.18% | 89,145 |
| Mar 4, 2026 | 5.72 | 5.74 | 5.63 | 5.65 | 5.54 | -1.74% | 79,500 |
| Mar 3, 2026 | 5.78 | 5.78 | 5.71 | 5.75 | 5.64 | -0.52% | 68,489 |
| Mar 2, 2026 | 5.79 | 5.81 | 5.74 | 5.78 | 5.67 | -0.52% | 46,228 |
| Feb 27, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.70 | -0.17% | 160,855 |
| Feb 26, 2026 | 5.75 | 5.82 | 5.68 | 5.82 | 5.71 | 0.52% | 164,726 |
| Feb 25, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.68 | -0.86% | 114,170 |
| Feb 24, 2026 | 5.92 | 5.93 | 5.80 | 5.84 | 5.73 | -1.35% | 194,295 |
| Feb 23, 2026 | 5.81 | 5.94 | 5.81 | 5.92 | 5.81 | 2.07% | 54,124 |
| Feb 20, 2026 | 5.80 | 5.89 | 5.68 | 5.80 | 5.69 | - | 275,985 |
| Feb 19, 2026 | 5.75 | 5.87 | 5.68 | 5.80 | 5.69 | 1.40% | 179,140 |
| Feb 18, 2026 | 5.71 | 5.75 | 5.69 | 5.72 | 5.61 | 0.53% | 1,871,104 |
| Feb 17, 2026 | 5.74 | 5.75 | 5.69 | 5.69 | 5.58 | -0.87% | 116,654 |
| Feb 16, 2026 | 5.78 | 5.78 | 5.61 | 5.74 | 5.63 | -0.69% | 119,041 |
| Feb 13, 2026 | 5.71 | 5.84 | 5.71 | 5.78 | 5.67 | 1.94% | 269,186 |
| Feb 12, 2026 | 5.59 | 5.75 | 5.59 | 5.67 | 5.56 | 1.80% | 212,046 |
| Feb 11, 2026 | 5.55 | 5.60 | 5.50 | 5.57 | 5.46 | -0.54% | 73,108 |
| Feb 10, 2026 | 5.62 | 5.62 | 5.57 | 5.60 | 5.49 | -0.36% | 224,421 |
| Feb 9, 2026 | 5.19 | 5.62 | 5.19 | 5.62 | 5.51 | 8.08% | 155,074 |
| Feb 5, 2026 | 5.11 | 5.30 | 5.11 | 5.20 | 5.10 | 1.76% | 88,290 |
| Feb 4, 2026 | 5.14 | 5.19 | 5.11 | 5.11 | 5.01 | -0.78% | 418,977 |
| Feb 3, 2026 | 5.16 | 5.18 | 5.15 | 5.15 | 5.05 | -0.58% | 109,048 |
| Feb 2, 2026 | 5.18 | 5.26 | 5.18 | 5.18 | 5.08 | 0.19% | 25,564 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.15 | 5.17 | 5.07 | -0.58% | 124,911 |
| Jan 29, 2026 | 5.20 | 5.26 | 5.15 | 5.20 | 5.10 | - | 81,282 |
| Jan 28, 2026 | 5.25 | 5.29 | 5.20 | 5.20 | 5.10 | -1.52% | 59,751 |
| Jan 27, 2026 | 5.23 | 5.28 | 5.22 | 5.28 | 5.18 | 1.54% | 99,225 |
| Jan 26, 2026 | 5.21 | 5.28 | 5.20 | 5.20 | 5.10 | -0.95% | 30,841 |
| Jan 23, 2026 | 5.22 | 5.25 | 5.17 | 5.25 | 5.15 | 0.77% | 50,445 |
| Jan 22, 2026 | 5.16 | 5.22 | 5.16 | 5.21 | 5.11 | 0.97% | 122,891 |
| Jan 21, 2026 | 5.19 | 5.23 | 5.16 | 5.16 | 5.06 | -0.58% | 49,063 |
| Jan 20, 2026 | 5.25 | 5.25 | 5.18 | 5.19 | 5.09 | -0.95% | 117,210 |
| Jan 19, 2026 | 5.23 | 5.28 | 5.21 | 5.24 | 5.14 | 0.19% | 44,681 |
| Jan 16, 2026 | 5.23 | 5.28 | 5.22 | 5.23 | 5.13 | 0.19% | 185,448 |
| Jan 15, 2026 | 5.19 | 5.25 | 5.19 | 5.22 | 5.12 | -0.57% | 42,835 |
| Jan 14, 2026 | 5.18 | 5.25 | 5.16 | 5.25 | 5.15 | 0.96% | 48,544 |
| Jan 13, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.10 | -1.33% | 48,857 |
| Jan 12, 2026 | 5.29 | 5.30 | 5.24 | 5.27 | 5.17 | -0.19% | 54,245 |
| Jan 9, 2026 | 5.28 | 5.31 | 5.27 | 5.28 | 5.18 | 0.19% | 29,824 |
| Jan 8, 2026 | 5.24 | 5.27 | 5.23 | 5.27 | 5.17 | 0.38% | 33,987 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.24 | 5.25 | 5.15 | -0.57% | 117,534 |
| Jan 6, 2026 | 5.19 | 5.28 | 5.19 | 5.28 | 5.18 | 1.34% | 61,999 |
| Jan 5, 2026 | 5.22 | 5.22 | 5.19 | 5.21 | 5.11 | -0.76% | 55,756 |
| Dec 31, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.15 | - | 25,848 |
| Dec 30, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.15 | 0.77% | 16,153 |
| Dec 29, 2025 | 5.21 | 5.23 | 5.20 | 5.21 | 5.11 | - | 58,381 |
| Dec 24, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.11 | -0.76% | 7,602 |
| Dec 23, 2025 | 5.24 | 5.27 | 5.17 | 5.25 | 5.15 | -0.19% | 101,930 |
| Dec 22, 2025 | 5.19 | 5.26 | 5.19 | 5.26 | 5.16 | 2.33% | 169,665 |
| Dec 19, 2025 | 5.22 | 5.24 | 5.14 | 5.14 | 5.04 | -2.47% | 186,943 |
| Dec 18, 2025 | 5.15 | 5.27 | 5.15 | 5.27 | 5.17 | 2.33% | 101,549 |
| Dec 17, 2025 | 5.16 | 5.23 | 5.14 | 5.15 | 5.05 | -0.19% | 163,489 |
| Dec 16, 2025 | 5.25 | 5.27 | 5.16 | 5.16 | 5.06 | -1.90% | 91,319 |
| Dec 15, 2025 | 5.25 | 5.26 | 5.22 | 5.26 | 5.16 | -0.19% | 67,452 |
| Dec 12, 2025 | 5.29 | 5.30 | 5.26 | 5.27 | 5.17 | -0.38% | 95,125 |
| Dec 11, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.19 | 0.57% | 121,604 |
| Dec 10, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.16 | -0.75% | 78,980 |
| Dec 9, 2025 | 5.39 | 5.41 | 5.30 | 5.30 | 5.20 | -1.12% | 159,778 |
| Dec 8, 2025 | 5.26 | 5.36 | 5.22 | 5.36 | 5.26 | 2.10% | 92,332 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.15 | -1.13% | 80,818 |
| Dec 4, 2025 | 5.44 | 5.44 | 5.31 | 5.31 | 5.21 | -2.03% | 117,353 |
| Dec 3, 2025 | 5.38 | 5.47 | 5.38 | 5.42 | 5.32 | 1.69% | 201,156 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.33 | 5.33 | 5.23 | -2.20% | 37,256 |
| Dec 1, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.35 | 0.55% | 85,890 |
| Nov 28, 2025 | 5.44 | 5.46 | 5.36 | 5.42 | 5.32 | -0.73% | 47,107 |
| Nov 27, 2025 | 5.42 | 5.46 | 5.35 | 5.46 | 5.36 | 0.92% | 88,256 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.40 | 5.41 | 5.31 | 0.37% | 63,038 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.39 | 5.29 | -0.74% | 60,233 |
| Nov 24, 2025 | 5.50 | 5.51 | 5.39 | 5.43 | 5.33 | -2.16% | 110,899 |
| Nov 21, 2025 | 5.50 | 5.55 | 5.47 | 5.55 | 5.44 | 0.91% | 92,567 |
| Nov 20, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.40 | 0.92% | 59,627 |
| Nov 19, 2025 | 5.44 | 5.45 | 5.40 | 5.45 | 5.35 | 0.18% | 83,110 |
| Nov 18, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.34 | -0.73% | 56,629 |
| Nov 17, 2025 | 5.42 | 5.50 | 5.40 | 5.48 | 5.38 | 1.11% | 46,234 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.40 | 5.42 | 5.32 | -1.28% | 128,182 |
| Nov 13, 2025 | 5.42 | 5.52 | 5.38 | 5.49 | 5.39 | 1.67% | 82,171 |
| Nov 12, 2025 | 5.54 | 5.54 | 5.39 | 5.40 | 5.30 | -2.70% | 49,895 |
| Nov 11, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.44 | 0.91% | 166,821 |
| Nov 10, 2025 | 5.49 | 5.50 | 5.42 | 5.50 | 5.40 | 0.18% | 68,506 |
| Nov 7, 2025 | 5.35 | 5.49 | 5.35 | 5.49 | 5.39 | 2.62% | 110,320 |
| Nov 6, 2025 | 5.48 | 5.55 | 5.35 | 5.35 | 5.25 | -3.25% | 95,568 |
| Nov 5, 2025 | 5.54 | 5.57 | 5.46 | 5.53 | 5.43 | -0.54% | 79,178 |
| Nov 4, 2025 | 5.49 | 5.56 | 5.45 | 5.56 | 5.45 | 1.65% | 66,589 |
| Nov 3, 2025 | 5.47 | 5.47 | 5.38 | 5.47 | 5.37 | -0.36% | 105,534 |
| Oct 31, 2025 | 5.49 | 5.56 | 5.45 | 5.49 | 5.39 | 0.37% | 111,560 |
| Oct 30, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.37 | -0.18% | 62,508 |
| Oct 29, 2025 | 5.40 | 5.49 | 5.37 | 5.48 | 5.38 | 2.05% | 95,659 |
| Oct 28, 2025 | 5.40 | 5.42 | 5.37 | 5.37 | 5.27 | -0.56% | 102,752 |
| Oct 24, 2025 | 5.27 | 5.40 | 5.25 | 5.40 | 5.30 | 3.85% | 149,847 |
| Oct 23, 2025 | 5.17 | 5.29 | 5.12 | 5.20 | 5.10 | 1.36% | 144,980 |
| Oct 22, 2025 | 5.16 | 5.18 | 5.13 | 5.13 | 5.03 | -0.58% | 83,165 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.06 | -0.77% | 72,893 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.10 | 0.39% | 66,179 |
| Oct 17, 2025 | 5.23 | 5.24 | 5.13 | 5.18 | 5.08 | -1.89% | 108,591 |
| Oct 16, 2025 | 5.22 | 5.28 | 5.20 | 5.28 | 5.18 | 0.76% | 54,533 |
| Oct 15, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.14 | 2.14% | 95,381 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 5.03 | -0.39% | 119,841 |
| Oct 13, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.05 | 0.19% | 105,228 |