Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.818	0.832	0.818	0.828	0.828	297,125
2025-08-13	0.837	0.846	0.809	0.818	0.818	432,666
2025-08-12	0.895	0.930	0.888	0.895	0.895	384,748
2025-08-11	0.885	0.900	0.885	0.890	0.890	155,725
2025-08-08	0.885	0.905	0.880	0.900	0.900	143,605
2025-08-07	0.885	0.900	0.880	0.885	0.885	395,222
2025-08-06	0.895	0.895	0.875	0.875	0.875	476,688
2025-08-05	0.903	0.903	0.885	0.890	0.890	100,354
2025-08-04	0.890	0.905	0.885	0.885	0.885	203,483
2025-08-01	0.920	0.920	0.880	0.895	0.895	226,481
2025-07-31	0.930	0.945	0.920	0.925	0.925	217,646
2025-07-30	0.930	0.945	0.915	0.925	0.925	98,030
2025-07-29	0.940	0.955	0.920	0.940	0.940	407,485
2025-07-28	0.950	0.973	0.945	0.965	0.965	598,242
2025-07-25	0.935	0.945	0.925	0.940	0.940	117,582
2025-07-24	0.930	0.945	0.923	0.945	0.945	382,672
2025-07-23	0.890	0.935	0.890	0.930	0.930	395,512
2025-07-22	0.885	0.893	0.870	0.880	0.880	248,521
2025-07-21	0.880	0.895	0.880	0.885	0.885	166,494
2025-07-18	0.900	0.900	0.880	0.885	0.885	195,713
2025-07-17	0.895	0.900	0.885	0.900	0.900	285,923
2025-07-16	0.905	0.905	0.885	0.890	0.890	401,754
2025-07-15	0.900	0.910	0.890	0.905	0.905	258,797
2025-07-14	0.925	0.925	0.890	0.895	0.895	1,412,946
2025-07-11	0.890	0.925	0.890	0.925	0.925	333,738
2025-07-10	0.915	0.930	0.875	0.885	0.885	729,227
2025-07-09	0.860	0.928	0.860	0.925	0.925	797,070
2025-07-08	0.845	0.865	0.845	0.865	0.865	164,419
2025-07-07	0.840	0.865	0.830	0.860	0.860	309,415
2025-07-04	0.835	0.848	0.830	0.830	0.830	656,411
2025-07-03	0.820	0.845	0.815	0.840	0.840	654,569
2025-07-02	0.830	0.845	0.815	0.820	0.820	979,115
2025-07-01	0.840	0.840	0.815	0.830	0.830	925,652
2025-06-30	0.830	0.880	0.825	0.825	0.825	1,649,944
2025-06-27	0.850	0.850	0.830	0.830	0.830	348,537
2025-06-26	0.835	0.850	0.830	0.845	0.845	500,025
2025-06-25	0.860	0.860	0.830	0.835	0.835	449,930
2025-06-24	0.840	0.870	0.840	0.860	0.860	401,139
2025-06-23	0.835	0.870	0.835	0.855	0.855	695,998
2025-06-20	0.830	0.845	0.828	0.830	0.830	349,946
2025-06-19	0.860	0.860	0.825	0.835	0.835	605,666
2025-06-18	0.875	0.875	0.855	0.855	0.855	275,357
2025-06-17	0.860	0.895	0.853	0.875	0.875	442,320
2025-06-16	0.850	0.855	0.838	0.845	0.845	189,969
2025-06-13	0.855	0.865	0.845	0.850	0.850	607,781
2025-06-12	0.870	0.875	0.855	0.855	0.855	257,571
2025-06-11	0.880	0.885	0.865	0.870	0.870	284,793
2025-06-10	0.900	0.900	0.873	0.880	0.880	313,574
2025-06-06	0.915	0.915	0.865	0.870	0.870	484,904
2025-06-05	0.840	0.885	0.840	0.870	0.870	365,149
2025-06-04	0.855	0.860	0.840	0.840	0.840	354,638
2025-06-03	0.875	0.875	0.835	0.860	0.860	421,125
2025-06-02	0.870	0.873	0.860	0.870	0.870	216,251
2025-05-30	0.870	0.890	0.860	0.870	0.870	360,328
2025-05-29	0.900	0.900	0.865	0.865	0.865	165,919
2025-05-28	0.880	0.900	0.880	0.895	0.895	168,573
2025-05-27	0.895	0.900	0.865	0.875	0.875	418,946
2025-05-26	0.900	0.915	0.880	0.885	0.885	238,956
2025-05-23	0.900	0.910	0.895	0.905	0.905	113,972
2025-05-22	0.910	0.915	0.898	0.900	0.900	211,853

← NewerPage 6 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.