Serko Limited (NZE:SKO)
New Zealand
· Delayed Price · Currency is NZD 1.690
-0.080 (-4.52%)
Apr 29, 2026, 5:13 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.12% | 21,685 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 16,481 |
| Apr 23, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 15,145 |
| Apr 22, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 199,978 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 125,671 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -4.23% | 48,120 |
| Apr 17, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 9,564 |
| Apr 16, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 297,046 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.96% | 42,287 |
| Apr 14, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.06% | 20,291 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.37% | 46,350 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.35% | 35,990 |
| Apr 9, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.93% | 98,430 |
| Apr 8, 2026 | 1.71 | 1.78 | 1.68 | 1.78 | 1.78 | 3.19% | 117,092 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.73 | 1.73 | 1.73 | -0.58% | 34,306 |
| Apr 2, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.06% | 39,097 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 15,632 |
| Mar 31, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 224,419 |
| Mar 30, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 4.23% | 111,580 |
| Mar 27, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.02% | 29,055 |
| Mar 26, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 291,454 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -3.33% | 44,099 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.66% | 71,800 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -8.36% | 31,119 |
| Mar 20, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.80% | 39,365 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -4.03% | 40,048 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -0.27% | 87,855 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -5.81% | 54,154 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | 74,044 |
| Mar 13, 2026 | 2.04 | 2.10 | 1.98 | 2.02 | 2.02 | -0.98% | 61,623 |
| Mar 12, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 21,466 |
| Mar 11, 2026 | 1.95 | 2.06 | 1.94 | 2.06 | 2.06 | 5.64% | 74,088 |
| Mar 10, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 3.17% | 30,520 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 12,515 |
| Mar 6, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 24,129 |
| Mar 5, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 54,138 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -5.67% | 19,703 |
| Mar 3, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 26,478 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -3.47% | 13,828 |
| Feb 27, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.59% | 18,736 |
| Feb 26, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 386,620 |
| Feb 25, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -7.32% | 114,644 |
| Feb 24, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -2.84% | 250,937 |
| Feb 23, 2026 | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | -1.40% | 15,702 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 38,581 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | - | 72,508 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -1.83% | 13,921 |
| Feb 17, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | 2.19 | -2.67% | 77,261 |
| Feb 16, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 154,294 |
| Feb 13, 2026 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -7.17% | 41,238 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -1.25% | 17,527 |
| Feb 11, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | -3.61% | 23,049 |
| Feb 10, 2026 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -2.35% | 17,683 |
| Feb 9, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -3.04% | 11,857 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -4.36% | 3,455 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -3.51% | 85,299 |
| Feb 3, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.70% | 7,484 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.71% | 15 |
| Jan 30, 2026 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | - | 186,264 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 26,412 |
| Jan 28, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 11,773 |
| Jan 27, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 38,048 |
| Jan 26, 2026 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | - | 126,219 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | - | 107,868 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | 63,272 |
| Jan 21, 2026 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -3.61% | 98,507 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | -0.65% | 30,350 |
| Jan 19, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.66% | 23,737 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 9,470 |
| Jan 15, 2026 | 3.26 | 3.26 | 3.05 | 3.05 | 3.05 | -6.15% | 23,958 |
| Jan 14, 2026 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | 0.31% | 31,790 |
| Jan 13, 2026 | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | 0.93% | 40,604 |
| Jan 12, 2026 | 3.11 | 3.21 | 3.05 | 3.21 | 3.21 | 1.90% | 24,162 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 1.61% | 17,942 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.02% | 9,864 |
| Jan 7, 2026 | 3.12 | 3.24 | 3.12 | 3.23 | 3.23 | 3.53% | 6,535 |
| Jan 6, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 34,331 |
| Jan 5, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 15,685 |
| Dec 31, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | 3 |
| Dec 30, 2025 | 3.04 | 3.10 | 2.95 | 3.01 | 3.01 | -1.31% | 6,725 |
| Dec 29, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | 1.33% | 14,920 |
| Dec 24, 2025 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 5,402 |
| Dec 23, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.66% | 35,865 |
| Dec 22, 2025 | 2.95 | 3.01 | 2.93 | 3.01 | 3.01 | 2.03% | 35,500 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 194,365 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 291,079 |
| Dec 17, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 60,069 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -0.33% | 76,806 |
| Dec 15, 2025 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 21,872 |
| Dec 12, 2025 | 2.90 | 2.95 | 2.87 | 2.95 | 2.95 | 2.43% | 55,723 |
| Dec 11, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 2.86% | 82,073 |
| Dec 10, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 5,250 |
| Dec 9, 2025 | 2.83 | 2.92 | 2.82 | 2.85 | 2.85 | 0.71% | 81,499 |
| Dec 8, 2025 | 2.78 | 2.83 | 2.74 | 2.83 | 2.83 | 1.80% | 24,127 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.70 | 2.78 | 2.78 | 1.46% | 23,882 |
| Dec 4, 2025 | 2.69 | 2.74 | 2.65 | 2.74 | 2.74 | 1.86% | 35,311 |
| Dec 3, 2025 | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | -0.37% | 39,992 |
| Dec 2, 2025 | 2.69 | 2.74 | 2.69 | 2.70 | 2.70 | 0.37% | 41,293 |
| Dec 1, 2025 | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 54,488 |
| Nov 28, 2025 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 2.26% | 134,436 |