Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.640	0.655	0.640	0.650	0.650	314,591
2025-11-05	0.635	0.645	0.635	0.645	0.645	1,282,090
2025-11-04	0.645	0.650	0.630	0.635	0.635	635,500
2025-11-03	0.640	0.650	0.620	0.630	0.630	548,703
2025-10-31	0.625	0.645	0.625	0.635	0.635	382,672
2025-10-30	0.630	0.643	0.618	0.625	0.625	469,096
2025-10-29	0.645	0.645	0.625	0.625	0.625	235,167
2025-10-28	0.630	0.645	0.630	0.645	0.645	59,582
2025-10-27	0.630	0.640	0.630	0.630	0.630	251,164
2025-10-24	0.645	0.645	0.620	0.630	0.630	536,957
2025-10-23	0.660	0.660	0.640	0.640	0.640	202,976
2025-10-22	0.650	0.670	0.650	0.665	0.665	455,249
2025-10-21	0.670	0.670	0.655	0.655	0.655	254,847
2025-10-20	0.650	0.670	0.650	0.660	0.660	283,901
2025-10-17	0.670	0.670	0.650	0.650	0.650	167,713
2025-10-16	0.665	0.670	0.660	0.670	0.670	239,944
2025-10-15	0.660	0.670	0.655	0.670	0.670	326,879
2025-10-14	0.660	0.660	0.640	0.655	0.655	247,245
2025-10-13	0.665	0.665	0.645	0.645	0.645	750,166
2025-10-10	0.645	0.665	0.645	0.660	0.660	430,903
2025-10-09	0.650	0.655	0.645	0.645	0.645	296,550
2025-10-08	0.625	0.650	0.625	0.650	0.650	716,407
2025-10-07	0.630	0.630	0.610	0.625	0.625	679,438
2025-10-06	0.643	0.645	0.620	0.625	0.625	1,013,990
2025-10-03	0.595	0.640	0.595	0.635	0.635	789,798
2025-10-02	0.580	0.590	0.580	0.585	0.585	392,345
2025-10-01	0.580	0.585	0.575	0.580	0.580	612,438
2025-09-30	0.585	0.585	0.570	0.585	0.585	742,419
2025-09-29	0.580	0.583	0.575	0.580	0.580	797,654
2025-09-26	0.580	0.580	0.570	0.570	0.570	572,957
2025-09-25	0.575	0.585	0.570	0.580	0.580	321,982
2025-09-24	0.580	0.580	0.570	0.570	0.570	809,876
2025-09-23	0.585	0.585	0.575	0.580	0.580	3,512,317
2025-09-22	0.585	0.593	0.580	0.585	0.585	518,335
2025-09-19	0.595	0.600	0.585	0.590	0.590	23,485,085
2025-09-18	0.598	0.598	0.590	0.595	0.595	348,007
2025-09-17	0.600	0.605	0.590	0.595	0.595	985,190
2025-09-16	0.590	0.600	0.590	0.595	0.595	798,129
2025-09-15	0.600	0.605	0.590	0.595	0.595	1,196,077
2025-09-12	0.605	0.608	0.590	0.600	0.600	708,414
2025-09-11	0.615	0.615	0.600	0.605	0.605	1,340,922
2025-09-10	0.620	0.620	0.610	0.615	0.615	480,081
2025-09-09	0.620	0.625	0.615	0.620	0.620	1,742,748
2025-09-08	0.630	0.630	0.620	0.625	0.625	479,883
2025-09-05	0.630	0.630	0.625	0.625	0.625	236,248
2025-09-04	0.630	0.635	0.625	0.630	0.630	893,590
2025-09-03	0.630	0.640	0.625	0.625	0.625	533,764
2025-09-02	0.630	0.630	0.625	0.630	0.630	384,917
2025-09-01	0.630	0.633	0.625	0.625	0.625	390,637
2025-08-29	0.630	0.630	0.625	0.625	0.625	515,675
2025-08-28	0.635	0.635	0.620	0.630	0.630	985,186
2025-08-27	0.620	0.635	0.620	0.635	0.635	510,725
2025-08-26	0.630	0.635	0.620	0.620	0.620	1,304,926
2025-08-25	0.650	0.650	0.630	0.630	0.630	2,224,503
2025-08-22	0.655	0.655	0.615	0.640	0.640	5,888,680
2025-08-21	0.848	0.848	0.848	0.848	0.848	0
2025-08-20	0.848	0.848	0.848	0.848	0.848	0
2025-08-19	0.855	0.855	0.841	0.848	0.848	130,233
2025-08-18	0.837	0.855	0.837	0.846	0.846	333,639
2025-08-15	0.823	0.846	0.814	0.837	0.837	385,799

← NewerPage 5 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.