Skip to main content
Serko Limited (NZE:SKO)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.945
+0.055 (2.91%)
Mar 10, 2026, 2:06 PM NZST

Serko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.911.951.911.95-2.91%13,474
Mar 9, 20261.921.921.891.891.89-1.05%12,515
Mar 6, 20261.851.911.851.911.913.24%24,129
Mar 5, 20261.851.861.851.851.851.09%54,138
Mar 4, 20261.941.941.831.831.83-5.67%19,703
Mar 3, 20261.951.971.931.941.94-0.51%26,478
Mar 2, 20262.002.001.951.951.95-3.47%13,828
Feb 27, 20261.962.021.962.022.023.59%18,736
Feb 26, 20261.901.971.901.951.952.63%386,620
Feb 25, 20262.012.011.901.901.90-7.32%114,644
Feb 24, 20262.082.092.052.052.05-2.84%250,937
Feb 23, 20262.122.122.062.112.11-1.40%15,702
Feb 20, 20262.152.152.142.142.14-0.47%38,581
Feb 19, 20262.152.152.122.152.15-72,508
Feb 18, 20262.162.162.152.152.15-1.83%13,921
Feb 17, 20262.222.302.192.192.19-2.67%77,261
Feb 16, 20262.192.252.182.252.252.27%154,294
Feb 13, 20262.392.392.202.202.20-7.17%41,238
Feb 12, 20262.392.392.372.372.37-1.25%17,527
Feb 11, 20262.402.422.382.402.40-3.61%23,049
Feb 10, 20262.572.572.492.492.49-2.35%17,683
Feb 9, 20262.632.632.552.552.55-3.04%11,857
Feb 5, 20262.752.752.632.632.63-4.36%3,455
Feb 4, 20262.832.832.742.752.75-3.51%85,299
Feb 3, 20262.872.872.852.852.85-0.70%7,484
Feb 2, 20262.942.942.872.872.87-2.71%15
Jan 30, 20262.952.952.902.952.95-186,264
Jan 29, 20262.952.952.952.952.95-26,412
Jan 28, 20262.942.952.942.952.95-11,773
Jan 27, 20262.942.952.942.952.95-38,048
Jan 26, 20262.942.952.902.952.95-126,219
Jan 23, 20262.962.962.952.952.95-107,868
Jan 22, 20262.902.952.872.952.950.34%63,272
Jan 21, 20263.053.052.942.942.94-3.61%98,507
Jan 20, 20263.073.073.003.053.05-0.65%30,350
Jan 19, 20263.063.073.063.073.070.66%23,737
Jan 16, 20263.053.053.053.053.05-9,470
Jan 15, 20263.263.263.053.053.05-6.15%23,958
Jan 14, 20263.253.283.223.253.250.31%31,790
Jan 13, 20263.213.243.183.243.240.93%40,604
Jan 12, 20263.113.213.053.213.211.90%24,162
Jan 9, 20263.153.153.113.153.151.61%17,942
Jan 8, 20263.253.253.103.103.10-4.02%9,864
Jan 7, 20263.123.243.123.233.233.53%6,535
Jan 6, 20263.063.123.063.123.121.30%34,331
Jan 5, 20263.063.083.003.083.081.65%15,685
Dec 31, 20253.033.033.033.033.030.66%3
Dec 30, 20253.043.102.953.013.01-1.31%6,725
Dec 29, 20253.073.093.013.053.051.33%14,920
Dec 24, 20253.083.103.013.013.01-2.59%5,402
Dec 23, 20253.023.093.023.093.092.66%35,865
Dec 22, 20252.953.012.933.013.012.03%35,500
Dec 19, 20253.003.002.952.952.95-1.67%194,365
Dec 18, 20253.003.002.953.003.00-291,079
Dec 17, 20253.023.022.993.003.00-0.66%60,069
Dec 16, 20253.023.022.943.023.02-0.33%76,806
Dec 15, 20252.963.032.953.033.032.71%21,872
Dec 12, 20252.902.952.872.952.952.43%55,723
Dec 11, 20252.852.902.852.882.882.86%82,073
Dec 10, 20252.852.852.802.802.80-1.75%5,250
Dec 9, 20252.832.922.822.852.850.71%81,499
Dec 8, 20252.782.832.742.832.831.80%24,127
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