Skip to main content
Serko Limited (NZE:SKO)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.780
+0.040 (1.46%)
At close: Dec 5, 2025

Serko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.732.782.702.782.781.46%23,882
Dec 4, 20252.692.742.652.742.741.86%35,311
Dec 3, 20252.692.722.682.692.69-0.37%39,992
Dec 2, 20252.692.742.692.702.700.37%41,293
Dec 1, 20252.712.722.692.692.69-0.74%54,488
Nov 28, 20252.652.712.652.712.712.26%134,436
Nov 27, 20252.652.692.592.652.650.76%58,508
Nov 26, 20252.642.652.622.632.63-0.75%132,739
Nov 25, 20252.632.652.592.652.651.92%100,413
Nov 24, 20252.522.602.522.602.603.17%42,780
Nov 21, 20252.512.522.512.522.521.61%35,600
Nov 20, 20252.422.482.412.482.481.22%42,522
Nov 19, 20252.552.552.422.452.45-3.92%61,605
Nov 18, 20252.542.702.542.552.554.08%56,778
Nov 17, 20252.582.582.452.452.45-5.41%11,325
Nov 14, 20252.652.702.592.592.59-1.89%103,638
Nov 13, 20252.582.672.582.642.641.54%81,043
Nov 12, 20252.452.642.452.602.606.12%53,238
Nov 11, 20252.392.452.342.452.452.51%93,213
Nov 10, 20252.372.392.342.392.391.27%50,951
Nov 7, 20252.372.402.362.362.36-36,583
Nov 6, 20252.482.482.362.362.36-4.45%37,531
Nov 5, 20252.572.572.472.472.47-3.52%41,832
Nov 4, 20252.652.652.562.562.56-2.66%40,717
Nov 3, 20252.702.752.632.632.63-3.31%21,407
Oct 31, 20252.782.782.722.722.72-2.16%29,975
Oct 30, 20252.742.792.712.782.781.46%44,480
Oct 29, 20252.792.852.742.742.74-0.72%32,773
Oct 28, 20252.722.772.722.762.761.47%143,392
Oct 24, 20252.672.802.672.722.722.64%19,736
Oct 23, 20252.752.752.652.652.65-3.64%35,417
Oct 22, 20252.782.782.752.752.75-2.14%34,350
Oct 21, 20252.892.892.812.812.81-3.10%58,616
Oct 20, 20252.932.942.902.902.90-1.02%24,076
Oct 17, 20252.992.992.932.932.93-2.01%34,914
Oct 16, 20252.902.992.902.992.991.70%15,954
Oct 15, 20252.872.952.872.942.942.80%78,739
Oct 14, 20252.852.882.852.862.862.14%24,795
Oct 13, 20252.782.842.782.802.80-20,170
Oct 10, 20252.852.852.782.802.80-29,634
Oct 9, 20252.832.852.802.802.80-86,793
Oct 8, 20252.792.802.752.802.801.82%81,693
Oct 7, 20252.682.782.682.752.753.38%54,692
Oct 6, 20252.722.752.662.662.66-2.56%9,284
Oct 3, 20252.802.802.722.732.73-0.73%64,693
Oct 2, 20252.752.792.712.752.750.73%106,628
Oct 1, 20252.752.752.702.732.731.11%26,818
Sep 30, 20252.672.752.672.702.701.89%51,333
Sep 29, 20252.582.652.562.652.652.32%26,808
Sep 26, 20252.652.652.582.592.59-2.63%12,609
Sep 25, 20252.722.722.662.662.66-1.48%6,588
Sep 24, 20252.742.742.702.702.70-2.17%42,141
Sep 23, 20252.752.762.702.762.760.36%35,942
Sep 22, 20252.782.802.742.752.75-0.36%60,128
Sep 19, 20252.772.802.762.762.76-232,898
Sep 18, 20252.762.782.752.762.76-50,409
Sep 17, 20252.782.782.762.762.76-1.43%72,019
Sep 16, 20252.772.802.772.802.801.45%20,731
Sep 15, 20252.752.772.752.762.760.36%7,709
Sep 12, 20252.752.792.742.752.75-15,672
Sep 11, 20252.752.752.702.752.75-39,221
Sep 10, 20252.702.752.692.752.751.85%137,718
Sep 9, 20252.672.702.672.702.701.12%14,943
Sep 8, 20252.672.702.672.672.67-17,634
Sep 5, 20252.672.702.672.672.67-1.11%55,366
Sep 4, 20252.602.702.542.702.706.72%38,727
Sep 3, 20252.602.602.532.532.53-2.69%23,591
Sep 2, 20252.552.602.532.602.603.59%34,893
Sep 1, 20252.492.512.472.512.510.80%55,498
Aug 29, 20252.302.492.272.492.493.75%99,753
Aug 28, 20252.452.502.402.402.40-2.04%99,086
Aug 27, 20252.452.472.452.452.45-1.21%91,201
Aug 26, 20252.532.552.482.482.48-1.98%31,516
Aug 25, 20252.472.532.472.532.532.85%16,481
Aug 22, 20252.592.592.462.462.46-5.02%41,842
Aug 21, 20252.602.602.552.592.591.57%30,414
Aug 20, 20252.582.632.552.552.55-1.16%24,095
Aug 19, 20252.562.622.562.582.581.18%19,625
Aug 18, 20252.502.572.502.552.552.00%70,099
Aug 15, 20252.612.612.502.502.50-4.21%23,039
Aug 14, 20252.612.702.612.612.61-1.51%26,103
Aug 13, 20252.652.682.652.652.65-0.38%43,918
Aug 12, 20252.702.702.662.662.66-2.56%65,052
Aug 11, 20252.702.732.702.732.73-0.36%60,192
Aug 8, 20252.802.802.742.742.74-2.14%49,572
Aug 7, 20252.812.832.802.802.80-0.71%45,213
Aug 6, 20252.822.852.822.822.82-0.35%63,957
Aug 5, 20252.832.832.832.832.83-142,477
Aug 4, 20252.832.832.802.832.83-144,217
Aug 1, 20252.852.852.802.832.83-1.05%73,027
Jul 31, 20252.842.862.822.862.860.70%14,716
Jul 30, 20252.852.862.842.842.84-0.35%30,327
Jul 29, 20252.852.872.852.852.85-26,376
Jul 28, 20252.852.872.852.852.85-0.35%26,213
Jul 25, 20252.832.902.832.862.860.35%42,192
Jul 24, 20252.852.912.852.852.85-1.04%28,620
Jul 23, 20252.882.902.882.882.880.17%40,061
Jul 22, 20252.952.952.872.882.88-3.20%70,947
Jul 21, 20252.982.982.942.972.971.02%29,740
Jul 18, 20252.852.942.842.942.942.08%628,652