Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.765	0.780	0.750	0.760	0.760	138,170
2026-02-03	0.800	0.800	0.760	0.770	0.770	397,313
2026-02-02	0.795	0.805	0.780	0.795	0.795	918,386
2026-01-30	0.810	0.815	0.785	0.805	0.805	423,499
2026-01-29	0.820	0.820	0.780	0.810	0.810	242,858
2026-01-28	0.825	0.835	0.810	0.820	0.820	222,626
2026-01-27	0.825	0.840	0.815	0.825	0.825	252,464
2026-01-23	0.835	0.840	0.810	0.810	0.810	58,531
2026-01-22	0.840	0.840	0.830	0.830	0.830	66,691
2026-01-21	0.840	0.840	0.825	0.840	0.840	117,234
2026-01-20	0.825	0.840	0.825	0.840	0.840	552,490
2026-01-19	0.830	0.843	0.830	0.835	0.835	162,224
2026-01-16	0.845	0.845	0.815	0.825	0.825	210,570
2026-01-15	0.845	0.850	0.825	0.845	0.845	128,476
2026-01-14	0.845	0.863	0.830	0.840	0.840	346,358
2026-01-13	0.800	0.850	0.800	0.850	0.850	1,273,020
2026-01-12	0.800	0.800	0.770	0.800	0.800	266,695
2026-01-09	0.785	0.800	0.780	0.785	0.785	171,464
2026-01-08	0.775	0.795	0.775	0.785	0.785	99,472
2026-01-07	0.780	0.780	0.770	0.770	0.770	240,014
2026-01-06	0.790	0.805	0.765	0.780	0.780	200,792
2026-01-05	0.785	0.795	0.780	0.790	0.790	116,371
2026-01-02	0.795	0.800	0.770	0.775	0.775	132,069
2025-12-31	0.785	0.800	0.770	0.780	0.780	37,123
2025-12-30	0.780	0.795	0.765	0.780	0.780	190,966
2025-12-29	0.785	0.785	0.765	0.775	0.775	69,047
2025-12-24	0.780	0.790	0.775	0.790	0.790	7,040
2025-12-23	0.790	0.800	0.760	0.780	0.780	86,293
2025-12-22	0.770	0.790	0.770	0.790	0.790	117,364
2025-12-19	0.748	0.780	0.748	0.770	0.770	299,797
2025-12-18	0.738	0.755	0.730	0.745	0.745	532,844
2025-12-17	0.730	0.740	0.730	0.740	0.740	445,850
2025-12-16	0.720	0.728	0.660	0.720	0.720	322,706
2025-12-15	0.715	0.725	0.715	0.720	0.720	93,960
2025-12-12	0.713	0.735	0.710	0.725	0.725	85,143
2025-12-11	0.715	0.735	0.710	0.720	0.720	134,308
2025-12-10	0.705	0.715	0.700	0.710	0.710	64,284
2025-12-09	0.720	0.720	0.710	0.710	0.710	191,269
2025-12-08	0.735	0.738	0.720	0.720	0.720	118,053
2025-12-05	0.740	0.740	0.730	0.735	0.735	73,832
2025-12-04	0.730	0.738	0.725	0.735	0.735	115,446
2025-12-03	0.735	0.735	0.720	0.730	0.730	173,334
2025-12-02	0.730	0.730	0.720	0.725	0.725	195,933
2025-12-01	0.730	0.735	0.720	0.720	0.720	129,284
2025-11-28	0.720	0.725	0.710	0.725	0.725	76,945
2025-11-27	0.710	0.720	0.700	0.720	0.720	51,658
2025-11-26	0.715	0.715	0.695	0.705	0.705	529,678
2025-11-25	0.725	0.730	0.695	0.700	0.700	345,893
2025-11-24	0.730	0.750	0.715	0.720	0.720	352,351
2025-11-21	0.730	0.735	0.715	0.725	0.725	246,320
2025-11-20	0.720	0.740	0.718	0.730	0.730	131,746
2025-11-19	0.735	0.735	0.705	0.710	0.710	134,593
2025-11-18	0.730	0.745	0.715	0.730	0.730	427,699
2025-11-17	0.730	0.735	0.720	0.725	0.725	160,230
2025-11-14	0.715	0.733	0.710	0.730	0.730	2,751,397
2025-11-13	0.690	0.715	0.690	0.715	0.715	522,401
2025-11-12	0.660	0.690	0.660	0.690	0.690	224,935
2025-11-11	0.650	0.670	0.650	0.655	0.655	47,679
2025-11-10	0.655	0.660	0.650	0.650	0.650	135,358
2025-11-07	0.650	0.660	0.650	0.660	0.660	581,941

← NewerPage 4 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.