Skellerup Holdings Limited (NZE:SKL)
New Zealand
· Delayed Price · Currency is NZD 5.25
-0.06 (-1.13%)
At close: Dec 5, 2025
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.13% | 80,818 |
| Dec 4, 2025 | 5.44 | 5.44 | 5.31 | 5.31 | 5.31 | -2.03% | 117,353 |
| Dec 3, 2025 | 5.38 | 5.47 | 5.38 | 5.42 | 5.42 | 1.69% | 201,156 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -2.20% | 37,256 |
| Dec 1, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | 0.55% | 85,890 |
| Nov 28, 2025 | 5.44 | 5.46 | 5.36 | 5.42 | 5.42 | -0.73% | 47,107 |
| Nov 27, 2025 | 5.42 | 5.46 | 5.35 | 5.46 | 5.46 | 0.92% | 88,256 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.40 | 5.41 | 5.41 | 0.37% | 63,038 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.39 | 5.39 | -0.74% | 60,233 |
| Nov 24, 2025 | 5.50 | 5.51 | 5.39 | 5.43 | 5.43 | -2.16% | 110,899 |
| Nov 21, 2025 | 5.50 | 5.55 | 5.47 | 5.55 | 5.55 | 0.91% | 92,567 |
| Nov 20, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.50 | 0.92% | 59,627 |
| Nov 19, 2025 | 5.44 | 5.45 | 5.40 | 5.45 | 5.45 | 0.18% | 83,110 |
| Nov 18, 2025 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | -0.73% | 56,629 |
| Nov 17, 2025 | 5.42 | 5.50 | 5.40 | 5.48 | 5.48 | 1.11% | 46,234 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | -1.28% | 128,182 |
| Nov 13, 2025 | 5.42 | 5.52 | 5.38 | 5.49 | 5.49 | 1.67% | 82,171 |
| Nov 12, 2025 | 5.54 | 5.54 | 5.39 | 5.40 | 5.40 | -2.70% | 49,895 |
| Nov 11, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 0.91% | 166,821 |
| Nov 10, 2025 | 5.49 | 5.50 | 5.42 | 5.50 | 5.50 | 0.18% | 68,506 |
| Nov 7, 2025 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 2.62% | 110,320 |
| Nov 6, 2025 | 5.48 | 5.55 | 5.35 | 5.35 | 5.35 | -3.25% | 95,568 |
| Nov 5, 2025 | 5.54 | 5.57 | 5.46 | 5.53 | 5.53 | -0.54% | 79,178 |
| Nov 4, 2025 | 5.49 | 5.56 | 5.45 | 5.56 | 5.56 | 1.65% | 66,589 |
| Nov 3, 2025 | 5.47 | 5.47 | 5.38 | 5.47 | 5.47 | -0.36% | 105,534 |
| Oct 31, 2025 | 5.49 | 5.56 | 5.45 | 5.49 | 5.49 | 0.37% | 111,560 |
| Oct 30, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | -0.18% | 62,508 |
| Oct 29, 2025 | 5.40 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 95,659 |
| Oct 28, 2025 | 5.40 | 5.42 | 5.37 | 5.37 | 5.37 | -0.56% | 102,752 |
| Oct 24, 2025 | 5.27 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 149,847 |
| Oct 23, 2025 | 5.17 | 5.29 | 5.12 | 5.20 | 5.20 | 1.36% | 144,980 |
| Oct 22, 2025 | 5.16 | 5.18 | 5.13 | 5.13 | 5.13 | -0.58% | 83,165 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.77% | 72,893 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 0.39% | 66,179 |
| Oct 17, 2025 | 5.23 | 5.24 | 5.13 | 5.18 | 5.18 | -1.89% | 108,591 |
| Oct 16, 2025 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 54,533 |
| Oct 15, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 2.14% | 95,381 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -0.39% | 119,841 |
| Oct 13, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 0.19% | 105,228 |
| Oct 10, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | -1.72% | 73,773 |
| Oct 9, 2025 | 5.29 | 5.29 | 5.19 | 5.23 | 5.23 | -0.95% | 134,101 |
| Oct 8, 2025 | 5.26 | 5.39 | 5.20 | 5.28 | 5.28 | 0.76% | 210,733 |
| Oct 7, 2025 | 5.15 | 5.28 | 5.15 | 5.24 | 5.24 | 1.55% | 109,149 |
| Oct 6, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.71% | 165,579 |
| Oct 3, 2025 | 5.21 | 5.28 | 5.20 | 5.25 | 5.25 | 0.77% | 123,149 |
| Oct 2, 2025 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | -1.70% | 76,420 |
| Oct 1, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.12 | 2.32% | 87,163 |
| Sep 30, 2025 | 5.21 | 5.22 | 5.15 | 5.18 | 5.00 | -0.19% | 234,196 |
| Sep 29, 2025 | 5.13 | 5.19 | 5.11 | 5.19 | 5.01 | 1.57% | 156,656 |
| Sep 26, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 4.94 | 1.19% | 80,855 |
| Sep 25, 2025 | 5.03 | 5.07 | 5.01 | 5.05 | 4.88 | 0.80% | 52,144 |
| Sep 24, 2025 | 5.01 | 5.04 | 5.01 | 5.01 | 4.84 | -0.79% | 86,402 |
| Sep 23, 2025 | 5.01 | 5.05 | 5.00 | 5.05 | 4.88 | 0.60% | 156,858 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 4.85 | 0.20% | 192,933 |
| Sep 19, 2025 | 5.02 | 5.14 | 5.01 | 5.01 | 4.84 | -0.20% | 196,941 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.00 | 5.02 | 4.85 | -0.40% | 39,779 |
| Sep 17, 2025 | 4.99 | 5.07 | 4.99 | 5.04 | 4.87 | 0.80% | 190,753 |
| Sep 16, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 4.83 | -1.19% | 87,284 |
| Sep 15, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 4.89 | -0.20% | 47,762 |
| Sep 12, 2025 | 5.05 | 5.07 | 5.00 | 5.07 | 4.90 | 2.22% | 79,790 |
| Sep 11, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.79 | -0.40% | 47,813 |
| Sep 10, 2025 | 4.96 | 5.03 | 4.93 | 4.98 | 4.81 | - | 119,438 |
| Sep 9, 2025 | 5.01 | 5.04 | 4.95 | 4.98 | 4.81 | -0.40% | 159,916 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.83 | -1.38% | 37,884 |
| Sep 5, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 4.90 | 1.40% | 56,589 |
| Sep 4, 2025 | 5.00 | 5.06 | 4.99 | 5.00 | 4.83 | -1.38% | 85,467 |
| Sep 3, 2025 | 5.07 | 5.07 | 4.99 | 5.07 | 4.90 | 0.60% | 64,586 |
| Sep 2, 2025 | 5.03 | 5.04 | 4.99 | 5.04 | 4.87 | - | 127,112 |
| Sep 1, 2025 | 5.00 | 5.04 | 4.99 | 5.04 | 4.87 | 0.80% | 85,420 |
| Aug 29, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 4.83 | 1.01% | 105,834 |
| Aug 28, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.78 | 0.81% | 102,486 |
| Aug 27, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.74 | -2.58% | 91,677 |
| Aug 26, 2025 | 4.96 | 5.04 | 4.96 | 5.04 | 4.87 | 1.61% | 227,228 |
| Aug 25, 2025 | 5.01 | 5.01 | 4.93 | 4.96 | 4.79 | -0.80% | 88,644 |
| Aug 22, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 4.83 | - | 182,306 |
| Aug 21, 2025 | 4.81 | 5.15 | 4.81 | 5.00 | 4.83 | 6.38% | 380,365 |
| Aug 20, 2025 | 4.75 | 4.78 | 4.64 | 4.70 | 4.54 | -1.26% | 158,029 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.60 | -1.04% | 89,148 |
| Aug 18, 2025 | 4.78 | 4.82 | 4.78 | 4.81 | 4.65 | 0.63% | 86,838 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.77 | 4.78 | 4.62 | 0.21% | 85,559 |
| Aug 14, 2025 | 4.71 | 4.89 | 4.71 | 4.77 | 4.61 | 1.06% | 128,081 |
| Aug 13, 2025 | 4.76 | 4.77 | 4.72 | 4.72 | 4.56 | -0.63% | 239,049 |
| Aug 12, 2025 | 4.78 | 4.80 | 4.74 | 4.75 | 4.59 | -0.42% | 211,640 |
| Aug 11, 2025 | 4.76 | 4.79 | 4.76 | 4.77 | 4.61 | 0.21% | 70,290 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.76 | 4.76 | 4.60 | 0.21% | 64,360 |
| Aug 7, 2025 | 4.75 | 4.78 | 4.75 | 4.75 | 4.59 | - | 64,861 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.59 | -0.42% | 116,097 |
| Aug 5, 2025 | 4.82 | 4.85 | 4.77 | 4.77 | 4.61 | 0.21% | 92,277 |
| Aug 4, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.60 | -0.21% | 138,167 |
| Aug 1, 2025 | 4.77 | 4.84 | 4.75 | 4.77 | 4.61 | 0.21% | 72,231 |
| Jul 31, 2025 | 4.81 | 4.85 | 4.75 | 4.76 | 4.60 | -1.24% | 183,799 |
| Jul 30, 2025 | 4.89 | 4.90 | 4.82 | 4.82 | 4.66 | -1.43% | 78,980 |
| Jul 29, 2025 | 4.85 | 4.95 | 4.85 | 4.89 | 4.72 | 0.41% | 55,054 |
| Jul 28, 2025 | 4.87 | 4.90 | 4.86 | 4.87 | 4.71 | -1.62% | 66,508 |
| Jul 25, 2025 | 4.84 | 4.95 | 4.83 | 4.95 | 4.78 | 2.27% | 67,275 |
| Jul 24, 2025 | 4.87 | 4.87 | 4.82 | 4.84 | 4.68 | 0.83% | 78,296 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.77 | 4.80 | 4.64 | -0.62% | 65,226 |
| Jul 22, 2025 | 4.83 | 4.89 | 4.80 | 4.83 | 4.67 | -0.82% | 139,564 |
| Jul 21, 2025 | 4.80 | 4.89 | 4.77 | 4.87 | 4.71 | 1.25% | 26,417 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.81 | 4.81 | 4.65 | -0.82% | 49,892 |