Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.220	1.225	1.170	1.205	1.205	516,512
2025-02-21	1.220	1.235	1.195	1.220	1.220	267,567
2025-02-20	1.250	1.250	1.115	1.195	1.195	1,302,910
2025-02-19	1.325	1.330	1.305	1.315	1.315	303,982
2025-02-18	1.340	1.340	1.325	1.335	1.335	3,532,544
2025-02-17	1.300	1.340	1.300	1.340	1.340	285,468
2025-02-14	1.325	1.328	1.315	1.325	1.325	132,639
2025-02-13	1.285	1.325	1.285	1.325	1.325	250,382
2025-02-12	1.270	1.290	1.270	1.290	1.290	421,612
2025-02-11	1.285	1.290	1.285	1.285	1.285	101,996
2025-02-10	1.275	1.290	1.275	1.285	1.285	213,149
2025-02-07	1.285	1.290	1.285	1.285	1.285	219,836
2025-02-06	1.265	1.290	1.255	1.285	1.285	840,564
2025-02-05	1.255	1.260	1.250	1.260	1.260	54,596
2025-02-04	1.255	1.265	1.253	1.255	1.255	151,621
2025-02-03	1.260	1.270	1.260	1.260	1.260	64,023
2025-01-31	1.275	1.275	1.260	1.260	1.260	359,434
2025-01-30	1.285	1.285	1.270	1.275	1.275	103,396
2025-01-29	1.285	1.285	1.260	1.285	1.285	131,097
2025-01-28	1.270	1.280	1.260	1.275	1.275	66,518
2025-01-24	1.285	1.285	1.258	1.275	1.275	99,745
2025-01-23	1.270	1.280	1.265	1.280	1.280	106,612
2025-01-22	1.280	1.285	1.265	1.265	1.265	104,218
2025-01-21	1.285	1.320	1.270	1.320	1.320	92,267
2025-01-20	1.290	1.320	1.275	1.320	1.320	71,172
2025-01-17	1.300	1.305	1.265	1.295	1.295	1,415,009
2025-01-16	1.285	1.295	1.275	1.275	1.275	448,952
2025-01-15	1.295	1.310	1.280	1.285	1.285	730,092
2025-01-14	1.295	1.300	1.275	1.275	1.275	85,691
2025-01-13	1.285	1.300	1.275	1.300	1.300	134,737
2025-01-10	1.315	1.315	1.278	1.285	1.285	90,803
2025-01-09	1.300	1.330	1.285	1.330	1.330	125,167
2025-01-08	1.310	1.340	1.298	1.340	1.340	164,066
2025-01-07	1.305	1.310	1.280	1.310	1.310	52,878
2025-01-06	1.310	1.313	1.300	1.310	1.310	56,862
2025-01-03	1.315	1.320	1.310	1.315	1.315	30,189
2025-01-02	1.295	1.348	1.285	1.305	1.305	57,448
2024-12-31	1.310	1.350	1.300	1.310	1.310	130,732
2024-12-30	1.310	1.320	1.280	1.280	1.280	118,376
2024-12-27	1.290	1.310	1.290	1.310	1.310	149,061
2024-12-24	1.290	1.290	1.260	1.260	1.260	23,349
2024-12-23	1.285	1.290	1.273	1.290	1.290	70,835
2024-12-20	1.270	1.285	1.265	1.285	1.285	47,218
2024-12-19	1.340	1.340	1.265	1.290	1.290	300,877
2024-12-18	1.285	1.350	1.253	1.350	1.350	241,059
2024-12-17	1.270	1.295	1.270	1.295	1.295	62,316
2024-12-16	1.300	1.300	1.270	1.300	1.300	89,746
2024-12-13	1.275	1.330	1.275	1.315	1.315	127,906
2024-12-12	1.280	1.285	1.270	1.280	1.280	138,224
2024-12-11	1.285	1.290	1.270	1.275	1.275	73,858
2024-12-10	1.285	1.295	1.270	1.270	1.270	62,463
2024-12-09	1.285	1.290	1.278	1.280	1.280	110,722
2024-12-06	1.270	1.295	1.270	1.280	1.280	37,932
2024-12-05	1.305	1.305	1.265	1.265	1.265	178,631
2024-12-04	1.310	1.320	1.300	1.300	1.300	431,592
2024-12-03	1.310	1.350	1.310	1.350	1.350	52,844
2024-12-02	1.310	1.340	1.305	1.305	1.305	126,795
2024-11-29	1.320	1.325	1.310	1.310	1.310	65,014
2024-11-28	1.310	1.340	1.300	1.310	1.310	177,166
2024-11-27	1.335	1.340	1.310	1.340	1.340	33,267

← NewerPage 8 of 22 · 1,269 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.