Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.910	0.915	0.898	0.900	0.900	211,853
2025-05-21	0.950	0.950	0.905	0.905	0.905	517,438
2025-05-20	0.910	0.950	0.900	0.945	0.945	344,878
2025-05-19	0.930	0.940	0.900	0.905	0.905	663,467
2025-05-16	0.925	0.940	0.920	0.925	0.925	906,119
2025-05-15	0.930	0.935	0.920	0.920	0.920	198,408
2025-05-14	0.965	0.970	0.930	0.930	0.930	413,441
2025-05-13	0.970	0.973	0.950	0.955	0.955	344,185
2025-05-12	0.975	0.985	0.950	0.955	0.955	297,829
2025-05-09	0.965	0.980	0.955	0.965	0.965	378,389
2025-05-08	1.005	1.005	0.958	0.970	0.970	274,672
2025-05-07	1.000	1.000	0.980	0.985	0.985	828,949
2025-05-06	0.975	1.030	0.950	0.995	0.995	1,014,293
2025-05-05	1.050	1.055	1.040	1.045	1.045	134,378
2025-05-02	1.050	1.070	1.040	1.040	1.040	111,558
2025-05-01	1.058	1.060	1.035	1.045	1.045	328,852
2025-04-30	1.065	1.070	1.050	1.060	1.060	91,903
2025-04-29	1.060	1.065	1.055	1.055	1.055	1,720,485
2025-04-28	1.060	1.075	1.050	1.065	1.065	761,376
2025-04-24	1.050	1.070	1.030	1.060	1.060	627,479
2025-04-23	1.055	1.055	1.000	1.025	1.025	314,991
2025-04-22	1.060	1.060	1.045	1.045	1.045	139,168
2025-04-17	1.060	1.070	1.055	1.060	1.060	217,021
2025-04-16	1.075	1.080	1.045	1.050	1.050	461,143
2025-04-15	1.075	1.075	1.050	1.050	1.050	104,772
2025-04-14	1.085	1.090	1.075	1.075	1.075	33,663
2025-04-11	1.070	1.088	1.065	1.070	1.070	200,683
2025-04-10	1.090	1.095	1.045	1.050	1.050	300,146
2025-04-09	1.105	1.110	1.058	1.065	1.065	321,191
2025-04-08	1.090	1.105	1.085	1.100	1.100	269,201
2025-04-07	1.120	1.125	1.060	1.060	1.060	385,962
2025-04-04	1.145	1.160	1.145	1.150	1.150	212,606
2025-04-03	1.150	1.170	1.150	1.155	1.155	120,842
2025-04-02	1.148	1.170	1.148	1.165	1.165	133,977
2025-04-01	1.140	1.160	1.140	1.145	1.145	665,277
2025-03-31	1.115	1.155	1.115	1.145	1.145	150,873
2025-03-28	1.115	1.155	1.115	1.140	1.140	275,513
2025-03-27	1.110	1.135	1.110	1.120	1.120	235,788
2025-03-26	1.120	1.130	1.090	1.115	1.115	394,909
2025-03-25	1.150	1.163	1.115	1.130	1.130	254,936
2025-03-24	1.160	1.165	1.150	1.155	1.155	150,977
2025-03-21	1.095	1.155	1.095	1.140	1.140	64,306
2025-03-20	1.090	1.110	1.080	1.100	1.100	171,153
2025-03-19	1.105	1.110	1.083	1.090	1.090	194,259
2025-03-18	1.135	1.150	1.095	1.100	1.100	504,711
2025-03-17	1.155	1.160	1.125	1.155	1.155	61,472
2025-03-14	1.170	1.170	1.135	1.140	1.140	201,084
2025-03-13	1.165	1.185	1.155	1.155	1.155	126,980
2025-03-12	1.170	1.180	1.155	1.155	1.155	249,609
2025-03-11	1.175	1.195	1.155	1.155	1.155	109,857
2025-03-10	1.175	1.190	1.175	1.190	1.190	142,873
2025-03-07	1.155	1.185	1.155	1.185	1.185	140,443
2025-03-06	1.160	1.170	1.150	1.155	1.155	385,167
2025-03-05	1.180	1.180	1.155	1.160	1.160	309,333
2025-03-04	1.230	1.230	1.178	1.200	1.200	187,158
2025-03-03	1.175	1.230	1.165	1.230	1.230	276,094
2025-02-28	1.205	1.205	1.185	1.190	1.190	180,528
2025-02-27	1.200	1.220	1.188	1.205	1.205	193,050
2025-02-26	1.170	1.205	1.170	1.200	1.200	273,547
2025-02-25	1.205	1.205	1.170	1.185	1.185	408,341

← NewerPage 7 of 22 · 1,266 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.