Skycity Entertainment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.770	1.775	1.750	1.770	1.770	194,934
2024-03-12	1.790	1.793	1.750	1.765	1.765	135,812
2024-03-11	1.790	1.795	1.775	1.780	1.780	84,302
2024-03-08	1.850	1.850	1.790	1.790	1.790	132,532
2024-03-07	1.775	1.820	1.765	1.790	1.790	169,947
2024-03-06	1.790	1.795	1.755	1.765	1.765	274,170
2024-03-05	1.810	1.835	1.800	1.815	1.770	553,593
2024-03-04	1.850	1.850	1.800	1.815	1.770	147,287
2024-03-01	1.810	1.850	1.805	1.850	1.804	157,963
2024-02-29	1.815	1.815	1.755	1.795	1.750	579,680
2024-02-28	1.770	1.815	1.770	1.815	1.770	557,789
2024-02-27	1.800	1.800	1.750	1.755	1.711	184,295
2024-02-26	1.760	1.810	1.755	1.800	1.755	221,906
2024-02-23	1.800	1.800	1.750	1.770	1.726	385,752
2024-02-22	1.770	1.800	1.750	1.790	1.745	419,896
2024-02-21	1.775	1.795	1.760	1.770	1.726	79,495
2024-02-20	1.790	1.795	1.765	1.785	1.740	53,944
2024-02-19	1.820	1.820	1.785	1.795	1.750	127,227
2024-02-16	1.850	1.858	1.805	1.820	1.774	324,895
2024-02-15	1.880	1.883	1.850	1.850	1.804	165,604
2024-02-14	1.880	1.880	1.850	1.860	1.813	440,472
2024-02-13	1.890	1.910	1.880	1.895	1.848	880,989
2024-02-12	1.915	1.948	1.905	1.915	1.867	240,901
2024-02-09	1.930	1.970	1.930	1.970	1.921	182,934
2024-02-08	1.980	2.000	1.960	1.960	1.911	196,277
2024-02-07	1.990	2.010	1.970	1.970	1.921	810,898
2024-02-06	1.980	2.010	1.975	1.980	1.930	207,193
2024-02-05	1.995	1.998	1.970	1.990	1.940	568,728
2024-02-02	1.960	2.020	1.960	2.010	1.960	923,707
2024-02-01	1.775	1.880	1.765	1.875	1.828	1,322,672
2024-01-31	1.745	1.790	1.745	1.765	1.721	279,419
2024-01-30	1.720	1.765	1.720	1.740	1.696	214,402
2024-01-29	1.725	1.728	1.710	1.710	1.667	360,519
2024-01-25	1.730	1.735	1.710	1.735	1.692	23,765
2024-01-24	1.710	1.718	1.705	1.705	1.662	60,816
2024-01-23	1.725	1.725	1.700	1.715	1.672	79,179
2024-01-22	1.730	1.745	1.700	1.735	1.692	555,492
2024-01-19	1.705	1.748	1.700	1.725	1.682	99,178
2024-01-18	1.690	1.710	1.680	1.680	1.638	359,117
2024-01-17	1.700	1.720	1.675	1.695	1.653	438,761
2024-01-16	1.670	1.700	1.660	1.700	1.657	122,039
2024-01-15	1.690	1.690	1.675	1.675	1.633	18,564
2024-01-12	1.690	1.690	1.665	1.675	1.633	136,877
2024-01-11	1.680	1.690	1.670	1.670	1.628	83,508
2024-01-10	1.730	1.730	1.665	1.665	1.623	396,334
2024-01-09	1.670	1.700	1.665	1.695	1.653	319,325
2024-01-08	1.695	1.700	1.650	1.660	1.618	90,639
2024-01-05	1.675	1.695	1.660	1.665	1.623	128,231
2024-01-04	1.665	1.680	1.640	1.680	1.638	140,682
2024-01-03	1.695	1.695	1.655	1.660	1.618	171,499
2024-01-02	1.695	1.695	1.670	1.695	1.653	33,126
2023-12-29	1.690	1.715	1.685	1.695	1.653	79,732
2023-12-28	1.680	1.700	1.670	1.700	1.657	99,005
2023-12-27	1.705	1.705	1.660	1.670	1.628	98,531
2023-12-22	1.675	1.680	1.655	1.660	1.618	102,893
2023-12-21	1.675	1.680	1.660	1.670	1.628	492,279
2023-12-20	1.695	1.705	1.660	1.680	1.638	328,245
2023-12-19	1.700	1.710	1.675	1.690	1.648	483,679
2023-12-18	1.700	1.735	1.695	1.730	1.687	290,309
2023-12-15	1.680	1.735	1.665	1.720	1.677	756,145

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-06	0.0455 NZD
2023-09-07	0.0514 NZD
2023-03-02	0.0517 NZD
2021-09-16	0.0629 NZD
2020-02-27	0.0893 NZD
2019-08-29	0.0887 NZD
2019-02-28	0.0893 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.