Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.555	0.555	0.540	0.545	0.545	226,397
2026-10-16	0.550	0.560	0.545	0.550	0.550	620,075
2026-10-15	0.535	0.535	0.525	0.525	0.525	58,619
2026-10-14	0.540	0.545	0.535	0.545	0.545	42,838
2026-10-13	0.540	0.555	0.530	0.545	0.545	273,914
2026-10-12	0.530	0.540	0.520	0.540	0.540	271,668
2026-10-09	0.540	0.540	0.520	0.520	0.520	36,109
2026-10-08	0.530	0.540	0.525	0.540	0.540	290,416
2026-10-07	0.535	0.540	0.527	0.530	0.530	62,860
2026-10-06	0.535	0.540	0.530	0.535	0.535	293,410
2026-10-05	0.540	0.543	0.535	0.540	0.540	25,101
2026-10-02	0.555	0.555	0.540	0.540	0.540	280,876
2026-10-01	0.555	0.565	0.553	0.555	0.555	359,057
2026-09-30	0.545	0.560	0.540	0.560	0.560	450,476
2026-09-29	0.525	0.530	0.515	0.530	0.530	87,669
2026-09-28	0.530	0.540	0.520	0.520	0.520	100,041
2026-09-25	0.530	0.530	0.525	0.530	0.530	31,295
2026-09-24	0.520	0.535	0.520	0.520	0.520	58,022
2026-09-23	0.525	0.530	0.515	0.530	0.530	2,562,516
2026-09-22	0.528	0.528	0.515	0.525	0.525	151,472
2026-09-21	0.525	0.535	0.525	0.525	0.525	25,729
2026-09-18	0.515	0.525	0.510	0.515	0.515	133,486
2026-09-17	0.525	0.530	0.515	0.515	0.515	134,476
2026-09-16	0.525	0.525	0.520	0.520	0.520	46,483
2026-09-15	0.535	0.535	0.525	0.525	0.525	100,013
2026-09-14	0.540	0.540	0.530	0.535	0.535	52,823
2026-09-11	0.535	0.545	0.535	0.540	0.540	155,438
2026-09-10	0.540	0.550	0.530	0.550	0.550	81,087
2026-09-09	0.555	0.560	0.535	0.545	0.545	514,538
2026-09-08	0.550	0.565	0.550	0.560	0.560	199,876
2026-09-07	0.545	0.555	0.545	0.550	0.550	109,996
2026-09-04	0.535	0.545	0.528	0.545	0.545	123,450
2026-09-03	0.530	0.540	0.520	0.530	0.530	373,629
2026-09-02	0.540	0.540	0.518	0.530	0.530	266,486
2026-09-01	0.550	0.560	0.535	0.550	0.550	173,608
2026-08-31	0.550	0.560	0.540	0.550	0.550	337,035
2026-08-28	0.565	0.565	0.545	0.550	0.550	322,567
2026-08-27	0.565	0.570	0.555	0.560	0.560	25,957
2026-08-26	0.570	0.580	0.560	0.580	0.580	152,837
2026-08-25	0.590	0.590	0.560	0.560	0.560	699,031
2026-08-24	0.530	0.573	0.530	0.560	0.560	1,420,670
2026-08-21	0.500	0.515	0.500	0.500	0.500	387,761
2026-08-20	0.500	0.505	0.485	0.505	0.505	205,951
2026-08-19	0.500	0.505	0.485	0.490	0.490	347,484
2026-08-18	0.515	0.515	0.500	0.500	0.500	125,893
2026-08-17	0.520	0.520	0.505	0.520	0.520	128,830
2026-08-14	0.520	0.520	0.510	0.520	0.520	96,002
2026-08-13	0.505	0.510	0.500	0.500	0.500	78,718
2026-08-12	0.510	0.510	0.500	0.510	0.510	181,980
2026-08-11	0.500	0.510	0.500	0.510	0.510	117,293
2026-08-10	0.510	0.510	0.495	0.500	0.500	105,149
2026-08-07	0.510	0.510	0.500	0.510	0.510	123,648
2026-08-06	0.520	0.525	0.500	0.510	0.510	501,718
2026-08-05	0.525	0.525	0.510	0.510	0.510	112,142
2026-08-04	0.520	0.525	0.510	0.525	0.525	117,123
2026-08-03	0.520	0.520	0.515	0.515	0.515	43,999
2026-07-31	0.525	0.530	0.515	0.520	0.520	182,075
2026-07-30	0.540	0.540	0.520	0.520	0.520	212,130
2026-07-29	0.525	0.533	0.525	0.530	0.530	85,613
2026-07-28	0.530	0.533	0.520	0.520	0.520	70,936

Page 1 of 22 · 1,268 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.