Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.530	0.533	0.520	0.530	0.530	125,268
2026-07-24	0.535	0.535	0.518	0.520	0.520	277,831
2026-07-23	0.555	0.555	0.535	0.555	0.555	606,751
2026-07-22	0.520	0.550	0.520	0.550	0.550	1,459,359
2026-07-21	0.480	0.495	0.480	0.490	0.490	1,296,841
2026-07-20	0.480	0.495	0.475	0.490	0.490	614,958
2026-07-17	0.465	0.480	0.463	0.470	0.470	1,846,002
2026-07-16	0.430	0.455	0.425	0.455	0.455	144,693
2026-07-15	0.440	0.440	0.420	0.430	0.430	120,102
2026-07-14	0.430	0.440	0.430	0.440	0.440	594,308
2026-07-13	0.445	0.455	0.420	0.420	0.420	1,035,096
2026-07-10	0.435	0.445	0.435	0.445	0.445	40,592
2026-07-09	0.450	0.455	0.435	0.445	0.445	461,283
2026-07-08	0.455	0.465	0.450	0.450	0.450	386,840
2026-07-07	0.460	0.465	0.455	0.455	0.455	388,629
2026-07-06	0.470	0.475	0.463	0.465	0.465	359,638
2026-07-03	0.480	0.480	0.460	0.465	0.465	1,036,423
2026-07-02	0.495	0.495	0.475	0.475	0.475	376,963
2026-07-01	0.455	0.495	0.455	0.495	0.495	730,027
2026-06-30	0.463	0.463	0.450	0.460	0.460	2,111,419
2026-06-29	0.470	0.470	0.455	0.465	0.465	550,933
2026-06-26	0.460	0.470	0.460	0.460	0.460	975,004
2026-06-25	0.460	0.465	0.450	0.460	0.460	1,444,556
2026-06-24	0.450	0.460	0.445	0.460	0.460	629,743
2026-06-23	0.460	0.475	0.435	0.445	0.445	2,217,760
2026-06-22	0.480	0.480	0.440	0.450	0.450	669,769
2026-06-19	0.480	0.490	0.470	0.470	0.470	2,368,756
2026-06-18	0.440	0.453	0.410	0.410	0.410	194,346
2026-06-17	0.465	0.490	0.430	0.430	0.430	1,007,575
2026-06-16	0.420	0.450	0.420	0.440	0.440	1,129,615
2026-06-15	0.400	0.410	0.395	0.400	0.400	4,462,315
2026-06-12	0.390	0.400	0.380	0.380	0.380	699,926
2026-06-11	0.395	0.400	0.385	0.385	0.385	282,870
2026-06-10	0.403	0.405	0.395	0.395	0.395	702,402
2026-06-09	0.415	0.415	0.400	0.410	0.410	335,865
2026-06-05	0.415	0.418	0.410	0.415	0.415	284,069
2026-06-04	0.415	0.418	0.405	0.405	0.405	267,460
2026-06-03	0.415	0.415	0.405	0.415	0.415	223,548
2026-06-02	0.410	0.425	0.410	0.415	0.415	521,281
2026-06-01	0.420	0.420	0.410	0.415	0.415	57,771
2026-05-29	0.410	0.415	0.408	0.415	0.415	2,066,918
2026-05-28	0.425	0.425	0.408	0.410	0.410	1,297,924
2026-05-27	0.420	0.520	0.410	0.420	0.420	1,865,044
2026-05-26	0.428	0.428	0.418	0.420	0.420	584,454
2026-05-25	0.425	0.433	0.425	0.430	0.430	337,262
2026-05-22	0.425	0.435	0.425	0.425	0.425	542,620
2026-05-21	0.438	0.438	0.425	0.425	0.425	436,600
2026-05-20	0.445	0.445	0.435	0.435	0.435	318,002
2026-05-19	0.460	0.460	0.435	0.450	0.450	713,004
2026-05-18	0.465	0.465	0.445	0.460	0.460	158,838
2026-05-15	0.475	0.478	0.465	0.475	0.475	323,590
2026-05-14	0.480	0.485	0.470	0.475	0.475	136,441
2026-05-13	0.500	0.500	0.475	0.480	0.480	198,968
2026-05-12	0.505	0.515	0.490	0.500	0.500	250,545
2026-05-11	0.535	0.535	0.505	0.505	0.505	365,547
2026-05-08	0.525	0.535	0.525	0.530	0.530	134,387
2026-05-07	0.515	0.520	0.510	0.515	0.515	80,796
2026-05-06	0.515	0.525	0.508	0.510	0.510	393,878
2026-05-05	0.520	0.530	0.515	0.520	0.520	313,191
2026-05-04	0.510	0.525	0.510	0.525	0.525	76,047

← NewerPage 2 of 22 · 1,268 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.