Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.510	0.525	0.510	0.510	0.510	208,458
2026-04-30	0.525	0.540	0.518	0.540	0.540	23,551
2026-04-29	0.520	0.525	0.515	0.520	0.520	33,198
2026-04-28	0.530	0.540	0.520	0.520	0.520	213,323
2026-04-27	0.535	0.535	0.530	0.530	0.530	27,456
2026-04-24	0.530	0.540	0.530	0.535	0.535	61,432
2026-04-23	0.540	0.550	0.540	0.545	0.545	57,109
2026-04-22	0.535	0.545	0.535	0.545	0.545	122,620
2026-04-21	0.550	0.550	0.530	0.530	0.530	233,904
2026-04-20	0.550	0.553	0.545	0.550	0.550	269,749
2026-04-17	0.550	0.565	0.545	0.550	0.550	345,443
2026-04-16	0.555	0.565	0.550	0.550	0.550	186,527
2026-04-15	0.575	0.575	0.555	0.565	0.565	133,746
2026-04-14	0.575	0.580	0.565	0.570	0.570	63,021
2026-04-13	0.575	0.580	0.570	0.570	0.570	116,221
2026-04-10	0.590	0.590	0.570	0.580	0.580	57,915
2026-04-09	0.580	0.590	0.575	0.575	0.575	73,992
2026-04-08	0.570	0.595	0.570	0.580	0.580	158,342
2026-04-07	0.585	0.600	0.560	0.560	0.560	156,476
2026-04-02	0.580	0.585	0.575	0.580	0.580	68,663
2026-04-01	0.580	0.580	0.575	0.575	0.575	86,380
2026-03-31	0.585	0.590	0.575	0.575	0.575	154,940
2026-03-30	0.605	0.605	0.575	0.585	0.585	214,595
2026-03-27	0.615	0.620	0.605	0.610	0.610	41,390
2026-03-26	0.630	0.635	0.615	0.615	0.615	78,576
2026-03-25	0.615	0.635	0.605	0.635	0.635	48,220
2026-03-24	0.610	0.620	0.600	0.615	0.615	134,145
2026-03-23	0.610	0.615	0.600	0.610	0.610	189,371
2026-03-20	0.625	0.630	0.610	0.610	0.610	307,013
2026-03-19	0.630	0.640	0.625	0.630	0.630	252,063
2026-03-18	0.640	0.645	0.625	0.645	0.645	57,325
2026-03-17	0.638	0.645	0.630	0.630	0.630	178,228
2026-03-16	0.640	0.640	0.625	0.630	0.630	203,183
2026-03-13	0.640	0.670	0.630	0.660	0.660	87,422
2026-03-12	0.650	0.650	0.625	0.640	0.640	114,995
2026-03-11	0.665	0.665	0.650	0.650	0.650	93,645
2026-03-10	0.675	0.680	0.660	0.660	0.660	75,802
2026-03-09	0.690	0.695	0.675	0.675	0.675	112,022
2026-03-06	0.705	0.705	0.685	0.690	0.690	99,421
2026-03-05	0.685	0.720	0.685	0.720	0.720	27,103
2026-03-04	0.685	0.690	0.680	0.685	0.685	198,198
2026-03-03	0.705	0.705	0.690	0.690	0.690	37,684
2026-03-02	0.690	0.715	0.688	0.710	0.710	71,637
2026-02-27	0.710	0.710	0.680	0.690	0.690	81,262
2026-02-26	0.695	0.710	0.685	0.710	0.710	82,560
2026-02-25	0.695	0.710	0.670	0.670	0.670	41,755
2026-02-24	0.700	0.705	0.680	0.705	0.705	72,629
2026-02-23	0.695	0.705	0.690	0.700	0.700	196,245
2026-02-20	0.700	0.700	0.665	0.700	0.700	190,897
2026-02-19	0.725	0.730	0.695	0.710	0.710	189,838
2026-02-18	0.735	0.750	0.730	0.750	0.750	442,677
2026-02-17	0.735	0.740	0.720	0.725	0.725	366,665
2026-02-16	0.725	0.745	0.720	0.720	0.720	167,262
2026-02-13	0.745	0.745	0.720	0.740	0.740	209,039
2026-02-12	0.765	0.765	0.740	0.740	0.740	388,318
2026-02-11	0.760	0.770	0.760	0.765	0.765	49,759
2026-02-10	0.760	0.765	0.755	0.765	0.765	17,839
2026-02-09	0.760	0.790	0.750	0.760	0.760	559,031
2026-02-06	0.770	0.770	0.745	0.760	0.760	48,042
2026-02-05	0.785	0.785	0.760	0.775	0.775	608,869

← NewerPage 3 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.